Tesla Motors Inc $198.12

down -0.99


17/4/2014 08:10 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSLA historical data

Date Open High Low Close Volume
4/17/2014199.61202.29194.08198.125,929,510
4/16/2014197.00199.99190.82199.117,205,320
4/15/2014199.09199.29184.32193.9113,667,100
4/14/2014207.60208.44194.41198.097,703,030
4/11/2014200.61207.00198.60203.789,071,300
4/10/2014216.82217.50203.79204.197,211,490
4/9/2014216.76218.45210.89216.935,157,920
4/8/2014210.05216.49206.42215.466,889,300
4/7/2014205.81216.20203.51207.529,855,480
4/4/2014226.01228.27211.25212.2311,345,600
4/3/2014230.30235.73222.00225.4010,923,700
4/2/2014220.00230.89218.05230.2910,782,300
4/1/2014209.02218.16208.58216.977,371,420
3/31/2014216.50216.75206.39208.458,380,020
3/28/2014212.80216.72210.27212.379,684,760
3/27/2014212.37213.60203.00207.329,505,310
3/26/2014221.95222.60211.35212.966,907,310
3/25/2014224.14227.05217.90220.447,865,380
3/24/2014229.75229.90210.27220.1711,332,900
3/21/2014236.02236.20227.50228.898,227,310
3/20/2014236.16239.25233.36234.913,817,900
3/19/2014241.39241.55233.51235.845,071,330
3/18/2014236.95241.50235.02240.046,242,350
3/17/2014234.95237.93230.50233.985,912,590
3/14/2014235.29236.94228.32230.978,289,730
3/13/2014243.79244.19234.00237.796,236,320
3/12/2014231.50247.50231.11241.499,763,910
3/11/2014236.50244.60232.43234.418,836,350
3/10/2014242.70243.00236.06238.847,745,750
3/7/2014252.94254.85244.41246.217,818,460
3/6/2014254.14257.50249.45252.947,374,720
3/5/2014256.72256.99251.80252.665,946,740
3/4/2014258.48260.00252.83254.848,765,390
3/3/2014237.26251.65234.99250.5613,109,300
2/28/2014249.65252.68242.55244.8114,612,700
2/27/2014263.25261.90248.33252.5417,970,700
2/26/2014258.58265.00247.50253.0024,771,200
2/25/2014230.00259.20228.45248.0032,797,000
2/24/2014208.76218.36208.32217.658,303,130
2/21/2014211.64213.98209.19209.607,828,980
2/20/2014215.01215.21206.27209.9718,022,300
2/19/2014203.70203.70193.41193.6416,419,900
2/18/2014205.24206.00201.36203.709,355,870
2/14/2014198.10201.88197.00198.236,173,460
2/13/2014193.34202.72193.25199.638,174,050
2/12/2014195.78198.27194.32195.325,181,310
2/11/2014198.97202.20192.70196.6210,734,500
2/10/2014189.34199.30189.32196.5612,989,300
2/7/2014181.01186.63179.60186.538,964,050
2/6/2014176.30180.11176.00178.385,847,950
2/5/2014178.30180.59169.36174.427,275,950
2/4/2014180.70181.60176.20178.734,690,880
2/3/2014182.89184.88175.16177.116,778,610
1/31/2014178.85186.00178.52181.416,512,950
1/30/2014178.00184.78177.01182.848,575,210
1/29/2014175.30179.09173.13175.235,956,820
1/28/2014171.50178.98171.00178.386,128,240
1/27/2014175.16177.92164.71169.628,737,770
1/24/2014177.85180.48173.53174.607,711,300
1/23/2014177.23182.38173.42181.507,899,520
1/22/2014177.81180.32174.76178.567,036,760
1/21/2014171.24177.29170.81176.689,745,760
1/17/2014170.19173.20167.95170.019,216,030
1/16/2014162.50172.70162.40170.9711,982,100
1/15/2014168.45172.23162.10164.1320,489,000
1/14/2014140.50162.00136.67161.2727,935,800
1/13/2014145.78147.00137.82139.346,324,650
1/10/2014148.46148.90142.25145.727,450,530
1/9/2014152.50153.43146.85147.535,388,900
1/8/2014148.85153.70148.76151.286,166,670
1/7/2014147.62150.40145.25149.365,041,810
1/6/2014150.00150.40145.24147.005,367,320
1/3/2014150.00152.19148.60149.564,698,840
1/2/2014149.80152.48146.55150.106,195,360
12/31/2013152.32153.20148.66150.434,266,710
12/30/2013151.12154.81150.75152.444,472,080
12/27/2013155.30155.50150.80151.125,469,060
12/26/2013155.04158.00154.29155.507,129,530
12/24/2013150.00154.97149.82151.419,941,480
12/23/2013144.85146.24142.60143.555,385,510
12/20/2013141.88144.35141.58143.247,422,540
12/19/2013146.91147.00139.10140.7212,758,600
12/18/2013152.29154.90145.95147.9811,581,900
12/17/2013146.93154.63146.32152.4610,495,000
12/16/2013148.57150.43146.10147.946,675,280
12/13/2013148.37151.80147.32147.6510,599,800
12/12/2013139.81148.24138.53147.4710,767,800
12/11/2013141.89143.05139.49139.657,137,840
12/10/2013139.96145.87139.86142.1910,748,200
12/9/2013137.01141.70134.21141.609,061,480
12/6/2013141.51142.49136.30137.367,909,600
12/5/2013140.15143.35139.50140.489,288,420
12/4/2013144.32144.43137.13138.9513,147,700
12/3/2013132.68144.94131.59144.7025,682,400
12/2/2013126.35128.55123.93124.177,751,210
11/29/2013129.77130.59126.98127.289,716,220
11/27/2013121.31126.95119.52126.9412,367,600
11/26/2013119.38122.72116.10120.5013,885,500
11/25/2013124.50125.84120.30120.8410,275,300
11/22/2013121.58122.75117.93121.3811,104,100
Trading Center