$184.88 -1.92 (%) Tesla Motors Inc - NASDAQ

Dec. 6, 2016 | 02:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSLA historical data

Date Open High Low Close Volume
12/5/2016182.51188.89182.51186.804,072,239
12/2/2016182.88184.88180.00181.474,042,324
12/1/2016188.25188.53181.00181.885,126,401
11/30/2016191.00191.89187.50189.403,547,104
11/29/2016195.56196.73189.50189.574,439,256
11/28/2016195.48199.35194.55196.124,529,182
11/25/2016193.64197.24193.64196.652,366,098
11/23/2016190.61195.64189.00193.144,891,893
11/22/2016185.84191.47183.71191.175,603,361
11/21/2016185.04188.89184.41184.524,361,043
11/18/2016190.65193.00185.00185.025,210,347
11/17/2016183.49189.49182.11188.664,887,067
11/16/2016182.65184.73181.21183.933,434,437
11/15/2016182.78186.43182.05183.773,902,018
11/14/2016188.00188.25178.19181.456,552,205
11/11/2016184.24188.88183.00188.563,988,504
11/10/2016191.05191.61180.42185.356,750,341
11/9/2016186.88192.00183.95190.068,173,065
11/8/2016193.79197.49191.26194.943,267,580
11/7/2016193.59194.29190.05193.213,870,112
11/4/2016189.00193.46185.96190.565,146,043
11/3/2016189.00191.47187.04187.422,653,023
11/2/2016190.05192.70187.51188.024,253,382
11/1/2016198.04198.50188.11190.797,060,036
10/31/2016202.49202.49195.81197.734,692,273
10/28/2016204.00205.32199.83199.974,280,141
10/27/2016211.34213.70201.65204.0113,093,744
10/26/2016201.00203.19200.10202.245,632,841
10/25/2016202.90204.69201.20202.342,445,014
10/24/2016201.00203.95200.25202.762,751,562
10/21/2016198.60201.57197.41200.092,943,402
10/20/2016202.12203.00197.05199.105,072,877
10/19/2016199.74206.66198.06203.566,991,183
10/18/2016195.99199.47193.26199.105,680,475
10/17/2016197.05198.39192.00193.964,554,080
10/14/2016200.66201.43196.30196.514,269,850
10/13/2016200.50200.90197.05200.242,495,413
10/12/2016200.95203.88200.42201.511,970,689
10/11/2016201.85202.20198.31200.102,328,422
10/10/2016201.35204.14199.66200.953,316,297
10/7/2016201.00201.32195.80196.613,493,018
10/6/2016202.46204.21200.21201.004,703,402
10/5/2016212.24213.15208.12208.461,877,534
10/4/2016213.10213.32208.82211.413,541,481
10/3/2016212.30215.67208.25213.705,999,892
9/30/2016202.21204.98199.55204.032,586,273
9/29/2016205.60207.33200.58200.702,727,029
9/28/2016207.51208.25205.26206.272,088,374
9/27/2016209.65209.98204.61205.813,373,180
9/26/2016206.50211.00206.50208.992,394,358
9/23/2016205.99210.18205.67207.452,905,229
9/22/2016206.40207.28203.00206.432,382,902
9/21/2016206.37207.00201.56205.222,633,503
9/20/2016206.85207.75203.91204.642,410,488
9/19/2016207.00209.43205.00206.342,299,498
9/16/2016200.42205.70199.00205.403,107,808
9/15/2016196.49202.52196.40200.423,085,115
9/14/2016195.75197.93194.86196.412,259,231
9/13/2016197.06198.49193.45196.053,589,379
9/12/2016195.00201.37194.10198.303,715,161
9/9/2016199.09199.92193.70194.473,756,992
9/8/2016199.55199.89196.36197.363,377,946
9/7/2016205.50206.50200.71201.713,640,923
9/6/2016199.02203.25199.00202.834,390,572
9/2/2016202.33203.20196.20197.785,977,413
9/1/2016209.01211.10200.50200.777,943,138
8/31/2016210.43212.60208.65212.013,276,548
8/30/2016216.11216.11210.52211.343,168,862
8/29/2016220.15220.40215.00215.203,266,334
8/26/2016222.14222.86218.82219.992,238,992
8/25/2016223.11223.80220.77220.961,762,519
8/24/2016227.05227.15222.22222.622,570,693
8/23/2016224.32228.49222.80224.844,784,418
8/22/2016224.17225.11222.68222.932,065,493
8/19/2016223.54225.17222.53225.001,659,530
8/18/2016223.82225.66222.29223.511,714,467
8/17/2016224.33224.83222.80223.241,787,127
8/16/2016225.49227.19223.41223.612,267,147
8/15/2016226.02229.50224.93225.592,034,328
8/12/2016225.41226.65224.04225.611,813,540
8/11/2016226.17227.57223.41224.911,880,936
8/10/2016228.24229.87224.62225.652,338,301
8/9/2016226.82231.54226.65229.082,207,833
8/8/2016228.00229.60226.09226.162,263,584
8/5/2016230.00232.00227.40230.033,205,215
8/4/2016225.69230.86222.05230.614,146,997
8/3/2016227.37229.70224.21225.793,887,759
8/2/2016229.37229.87221.40227.203,934,432
8/1/2016235.50236.63229.38230.014,016,284
7/29/2016230.70235.28230.24234.793,070,813
7/28/2016227.95230.76226.60230.612,419,059
7/27/2016229.34233.36226.92228.492,889,007
7/26/2016227.69230.00225.30229.513,430,042
7/25/2016222.27231.39221.37230.014,490,683
7/22/2016221.99224.50218.88222.272,579,692
7/21/2016226.00227.85219.10220.504,428,651
7/20/2016226.47229.80225.00228.362,568,498
7/19/2016225.00229.10224.75225.263,115,065
7/18/2016219.64227.09218.30226.253,412,055
7/15/2016222.52222.75219.64220.402,234,247
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center