$203.34 -3.85 (%) Tesla Motors Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/2015206.90208.55202.80203.343,882,084
2/26/2015204.00211.09202.22207.196,472,855
2/25/2015204.94207.14202.58203.763,909,520
2/24/2015207.29207.29201.70204.116,603,560
2/23/2015215.66218.20206.33207.348,499,775
2/20/2015210.78217.60209.81217.115,982,089
2/19/2015205.00212.44203.75211.715,154,148
2/18/2015204.17206.17202.60204.462,713,598
2/17/2015205.70205.70201.50204.353,979,647
2/13/2015202.90205.99200.91203.776,191,003
2/12/2015193.57203.09193.28202.8815,649,607
2/11/2015212.21214.74207.28212.809,769,102
2/10/2015217.55220.50215.00216.295,390,542
2/9/2015215.38217.93211.99217.483,472,423
2/6/2015222.00223.40216.50217.363,243,931
2/5/2015219.88225.48219.64220.993,522,947
2/4/2015218.29221.48216.80218.553,305,377
2/3/2015213.22220.37211.27218.364,826,244
2/2/2015203.97211.95203.30210.944,149,186
1/30/2015203.96207.47203.00203.603,006,959
1/29/2015201.07205.98196.50205.203,548,106
1/28/2015206.11206.37198.42199.373,149,606
1/27/2015204.42208.03203.30205.982,781,024
1/26/2015201.83208.62201.05206.553,234,522
1/23/2015200.29203.50198.33201.293,442,371
1/22/2015197.00203.24195.20201.624,116,905
1/21/2015189.55198.68189.51196.574,153,043
1/20/2015193.87194.12187.04191.934,503,182
1/16/2015190.70194.49189.65193.073,603,158
1/15/2015194.49195.75190.00191.875,216,524
1/14/2015185.83195.20185.00192.6911,551,855
1/13/2015203.32207.61200.91204.254,477,320
1/12/2015203.05204.47199.25202.215,950,280
1/9/2015208.92209.98204.96206.664,668,295
1/8/2015212.81213.80210.01210.623,442,509
1/7/2015213.35214.78209.78210.952,968,390
1/6/2015210.06214.20204.21211.286,261,936
1/5/2015214.55216.50207.16210.095,368,477
1/2/2015222.87223.25213.26219.314,764,443
12/31/2014223.09225.68222.25222.412,402,097
12/30/2014223.99225.65221.40222.232,903,242
12/29/2014226.90227.91224.02225.712,811,828
12/26/2014221.51228.50221.50227.823,327,016
12/24/2014219.77222.50219.25222.261,333,518
12/23/2014223.81224.32219.52220.974,513,321
12/22/2014220.00224.06218.26222.604,806,917
12/19/2014220.19220.40214.50219.296,910,461
12/18/2014212.38218.44211.80218.267,483,349
12/17/2014193.06206.65192.65205.827,367,834
12/16/2014200.89203.68195.37197.818,426,105
12/15/2014209.29209.80202.67204.045,218,252
12/12/2014204.82211.68204.50207.007,173,782
12/11/2014210.53215.43208.23208.886,694,398
12/10/2014214.13216.77207.70209.847,314,139
12/9/2014209.34217.73204.27216.899,431,502
12/8/2014221.54224.86212.34214.369,225,619
12/5/2014228.67229.39222.26223.716,063,619
12/4/2014228.60230.90227.81228.283,879,208
12/3/2014226.25229.72225.50229.305,307,733
12/2/2014234.57234.88228.00231.435,887,046
12/1/2014241.16242.47229.01231.648,619,351
11/28/2014245.35246.69242.52244.522,119,688
11/26/2014248.34249.00246.60248.441,981,819
11/25/2014247.35249.72246.09248.093,159,804
11/24/2014245.20247.60240.64246.724,789,708
11/21/2014252.21252.78242.17242.787,485,059
11/20/2014247.95250.93246.00248.713,587,220
11/19/2014250.61251.88245.60247.747,918,486
11/18/2014255.86259.99255.51257.704,474,294
11/17/2014257.49259.00252.02253.984,025,695
11/14/2014250.00258.85248.50258.686,101,145
11/13/2014250.62255.75250.25251.706,236,036
11/12/2014249.72252.34245.58249.105,870,818
11/11/2014242.55251.82242.00251.087,952,565
11/10/2014239.11242.88236.80241.934,577,208
11/7/2014242.19242.84237.20240.205,161,023
11/6/2014234.49246.69228.50241.2215,354,717
11/5/2014241.00241.36230.53230.979,045,925
11/4/2014240.49242.35236.53238.933,682,572
11/3/2014243.00247.56241.32242.594,207,268
10/31/2014242.51243.12238.75241.703,775,327
10/30/2014238.14240.50235.06238.663,228,371
10/29/2014241.13241.50235.64238.104,967,640
10/28/2014229.60244.60228.25242.7710,516,297
10/27/2014234.25234.61220.31221.679,553,348
10/24/2014236.27237.80231.20235.243,466,927
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
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center