Tesla Motors Inc $222.49

up +2.91


23/7/2014 04:00 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSLA historical data

Date Open High Low Close Volume
7/23/2014220.01224.75219.43222.493,076,344
7/22/2014222.19223.30219.11219.582,732,485
7/21/2014217.25223.21216.72220.543,825,251
7/18/2014215.95221.21215.93220.024,260,618
7/17/2014216.16220.55213.60215.404,650,956
7/16/2014221.82224.80216.82217.164,051,097
7/15/2014226.73227.65218.10219.585,732,031
7/14/2014219.99228.79215.45226.707,208,573
7/11/2014220.61221.60217.60218.133,307,113
7/10/2014217.18222.22216.04219.464,865,246
7/9/2014221.27224.22219.21223.064,117,729
7/8/2014218.65220.96214.27219.077,846,165
7/7/2014227.50229.78220.40222.665,901,080
7/3/2014231.29231.90224.00229.255,166,716
7/2/2014240.66242.33227.07229.438,035,072
7/1/2014242.46243.44238.70239.724,341,242
6/30/2014239.55244.49239.00240.064,833,602
6/27/2014234.69240.00234.50239.065,638,787
6/26/2014237.17240.40234.21235.605,122,972
6/25/2014233.05237.55230.24236.895,803,257
6/24/2014238.97241.88231.63232.508,081,109
6/23/2014229.51238.99228.22237.227,800,189
6/20/2014228.52231.29226.20229.594,908,077
6/19/2014228.88235.31227.00227.798,801,907
6/18/2014231.50231.71226.12227.126,947,053
6/17/2014224.11235.54222.85231.6713,304,907
6/16/2014206.76225.49206.26224.6113,246,352
6/13/2014204.78206.79201.58206.423,546,789
6/12/2014205.10209.88202.71203.525,997,144
6/11/2014201.50205.00199.25204.473,980,491
6/10/2014204.43206.97201.55202.303,522,336
6/9/2014207.95209.99204.20205.312,813,066
6/6/2014209.75210.81207.18208.173,074,900
6/5/2014204.47209.20204.05206.904,059,285
6/4/2014204.35206.26200.40203.993,434,502
6/3/2014203.49208.00202.59204.943,866,182
6/2/2014207.33209.35201.67204.704,668,115
5/30/2014210.30214.80207.02207.775,586,068
5/29/2014210.57212.49207.72210.243,694,596
5/28/2014210.02212.77205.26210.245,496,278
5/27/2014208.52213.87207.70211.565,346,788
5/23/2014204.53207.76202.50207.304,010,931
5/22/2014200.35206.88199.56204.886,216,255
5/21/2014196.18199.87194.79199.455,290,755
5/20/2014196.94199.33193.07195.305,553,877
5/19/2014190.72196.89190.00196.094,571,660
5/16/2014188.95192.04187.72191.564,489,312
5/15/2014189.98192.66185.30188.596,046,139
5/14/2014188.95193.48187.10190.625,414,945
5/13/2014183.76191.34183.00190.167,097,242
5/12/2014183.87187.19179.88184.677,004,330
5/9/2014179.86183.40177.22182.268,495,159
5/8/2014182.00194.40178.00178.5920,017,949
5/7/2014209.64210.20197.25201.3510,179,291
5/6/2014216.60218.66206.85207.285,636,725
5/5/2014209.48217.69208.52216.615,152,343
5/2/2014208.60211.36206.52210.914,091,394
5/1/2014207.08214.02205.69207.735,444,670
4/30/2014203.60208.16201.28207.894,443,453
4/29/2014198.21207.15195.53206.925,787,369
4/28/2014200.00203.79190.50198.517,041,983
4/25/2014202.00206.70197.65199.856,996,658
4/24/2014210.81212.80203.20207.865,504,768
4/23/2014216.33216.74207.00207.997,295,609
4/22/2014206.36219.33205.01218.649,809,333
4/21/2014197.08206.20194.00204.385,266,490
4/17/2014199.61202.29194.08198.125,929,506
4/16/2014197.00199.99190.82199.117,205,319
4/15/2014199.09199.29184.32193.9113,667,071
4/14/2014207.60208.44194.41198.097,703,031
4/11/2014200.61207.00198.60203.789,071,300
4/10/2014216.82217.50203.79204.197,211,492
4/9/2014216.76218.45210.89216.935,157,923
4/8/2014210.05216.49206.42215.466,889,296
4/7/2014205.81216.20203.51207.529,855,478
4/4/2014226.01228.27211.25212.2311,345,618
4/3/2014230.30235.73222.00225.4010,923,734
4/2/2014220.00230.89218.05230.2910,782,251
4/1/2014209.02218.16208.58216.977,371,422
3/31/2014216.50216.75206.39208.458,380,023
3/28/2014212.80216.72210.27212.379,684,761
3/27/2014212.37213.60203.00207.329,505,307
3/26/2014221.95222.60211.35212.966,907,306
3/25/2014224.14227.05217.90220.447,865,375
3/24/2014229.75229.90210.27220.1711,332,947
3/21/2014236.02236.20227.50228.898,227,311
3/20/2014236.16239.25233.36234.913,817,905
3/19/2014241.39241.55233.51235.845,071,327
3/18/2014236.95241.50235.02240.046,242,349
3/17/2014234.95237.93230.50233.985,912,592
3/14/2014235.29236.94228.32230.978,289,733
3/13/2014243.79244.19234.00237.796,236,325
3/12/2014231.50247.50231.11241.499,763,911
3/11/2014236.50244.60232.43234.418,836,349
3/10/2014242.70243.00236.06238.847,745,751
3/7/2014252.94254.85244.41246.217,818,465
3/6/2014254.14257.50249.45252.947,374,719
3/5/2014256.72256.99251.80252.665,946,736
3/4/2014258.48260.00252.83254.848,765,392
3/3/2014237.26251.65234.99250.5613,109,303
Trading Center