$235.29 0.00 (%) Tesla Motors Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSLA historical data

Date Open High Low Close Volume
10/23/2014234.66236.28232.00235.293,499,882
10/22/2014233.19237.39230.56231.104,123,397
10/21/2014234.27235.39230.80235.344,130,345
10/20/2014226.72232.40225.51230.473,499,686
10/17/2014233.38234.77226.55227.4810,551,850
10/16/2014219.72229.92219.10226.355,404,565
10/15/2014220.00230.99217.32229.709,151,648
10/14/2014228.25232.47223.00227.067,112,339
10/13/2014238.57238.96221.00224.5911,276,552
10/10/2014244.64245.89235.20236.9112,898,275
10/9/2014262.25265.54254.40257.017,361,316
10/8/2014260.10262.88252.64259.285,062,615
10/7/2014258.53261.46255.73259.574,491,569
10/6/2014259.13262.49257.80260.627,719,055
10/3/2014253.06256.50251.03255.215,408,665
10/2/2014250.20252.79245.36251.429,002,001
10/1/2014242.20242.66235.65240.245,946,510
9/30/2014246.92247.65240.13242.684,248,127
9/29/2014244.00248.64241.38245.264,854,687
9/26/2014248.25249.73246.07246.603,798,841
9/25/2014252.52254.96246.10246.954,843,712
9/24/2014251.12252.84247.04252.143,754,376
9/23/2014245.22253.80245.00250.415,660,048
9/22/2014255.00256.02244.71250.038,222,963
9/19/2014257.99261.43255.27259.326,811,714
9/18/2014263.36265.60262.32263.823,699,314
9/17/2014262.41264.70259.50261.385,179,923
9/16/2014255.15262.46252.42260.748,303,972
9/15/2014274.37274.40249.13253.8616,464,952
9/12/2014280.50282.39277.00279.203,328,302
9/11/2014280.46284.79278.63280.313,768,584
9/10/2014279.50281.41273.66281.103,785,988
9/9/2014282.99285.49277.00278.484,567,958
9/8/2014277.62284.88277.52282.115,505,040
9/5/2014282.55282.90272.51277.3911,176,167
9/4/2014284.01291.42280.40286.048,341,749
9/3/2014287.67288.00280.10281.196,779,735
9/2/2014275.50284.89274.30284.129,852,351
8/29/2014268.70272.00267.51269.706,453,958
8/28/2014261.89264.48261.64263.862,854,737
8/27/2014263.50264.24260.29263.252,990,532
8/26/2014264.98265.50261.66261.743,822,572
8/25/2014258.19263.68258.19262.554,318,053
8/22/2014254.54256.95252.61256.782,836,959
8/21/2014256.52258.80253.26254.342,919,241
8/20/2014254.67258.74253.00255.713,027,863
8/19/2014258.87259.33251.62256.765,340,136
8/18/2014263.25267.26259.75259.945,849,231
8/15/2014261.48262.09258.50262.013,867,874
8/14/2014262.49263.00258.54261.384,126,634
8/13/2014262.01265.64259.61260.316,932,628
8/12/2014258.08260.30254.58259.966,390,412
8/11/2014255.48263.74255.00259.328,101,276
8/8/2014251.16251.76246.50248.135,099,061
8/7/2014250.12256.69249.12252.397,478,926
8/6/2014238.90251.42238.58248.939,249,265
8/5/2014237.47242.99235.69238.495,388,581
8/4/2014234.38240.50233.27238.525,967,406
8/1/2014226.09237.50226.00233.2711,898,133
7/31/2014229.26231.40221.50223.307,749,058
7/30/2014221.92229.60221.04228.924,927,823
7/29/2014226.61228.30224.86225.013,387,187
7/28/2014224.25232.00221.40224.826,517,611
7/25/2014222.72226.97221.75223.573,090,383
7/24/2014223.25225.10220.80223.543,248,410
7/23/2014220.01224.75219.43222.493,088,731
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
  • Showing 1-100 of 1,089 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center