TESLA MOTORS Inc

(NASDAQ: TSLA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
199.11 Up +5.20 +2.68%
Find prices for:
TESLA MOTORS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 207 198.6 200.75 203.78 9,071,300
04/04/2014 228.27 211.25 226.01 212.23 11,345,618
03/28/2014 216.72 210.27 212.8 212.37 9,660,563
03/21/2014 236.2 227.5 236 228.89 8,227,311
03/14/2014 236.94 228.32 235.29 230.97 8,289,733
03/07/2014 254.85 244.41 252.94 246.21 7,818,465
02/28/2014 252.68 242.55 250 244.81 14,612,693
02/21/2014 213.98 209.19 211.19 209.6 7,828,981
02/14/2014 201.88 197 198 198.23 6,173,462
02/07/2014 186.63 179.6 181.01 186.53 8,964,054
01/31/2014 186 178.51 178.85 181.41 6,512,951
01/24/2014 180.48 173.53 177.85 174.6 7,711,296
01/17/2014 173.2 167.95 170.19 170.01 9,216,028
01/10/2014 148.9 142.25 148.46 145.72 7,450,531
01/03/2014 152.19 148.6 150 149.56 4,698,839
12/27/2013 155.5 150.8 155.3 151.12 5,469,064
12/20/2013 144.35 141.58 141.89 143.24 7,422,537
12/13/2013 151.8 147.32 148.07 147.65 10,599,775
12/06/2013 142.49 136.3 141.51 137.36 7,909,596
11/29/2013 130.59 126.98 129.75 127.28 9,716,219
11/22/2013 122.75 117.93 121.58 121.38 11,104,146
11/15/2013 137.95 134.35 136.5 135.45 9,900,176
11/08/2013 140.6 132.32 135.83 137.95 22,477,861
11/01/2013 165.9 160.41 163 162.17 7,180,583
10/25/2013 174.5 166.8 174.21 169.66 7,595,458
10/18/2013 185.96 182.52 184.15 183.4 5,930,815
10/11/2013 179.29 171.2 172.29 178.7 8,311,086
10/04/2013 181.18 172.65 176.3 180.98 14,413,965
09/27/2013 191.28 186.43 187.52 190.9 5,923,881
09/20/2013 185.83 178.56 178.9 183.39 13,401,689
09/13/2013 166.37 162.16 162.57 165.54 5,409,888
09/06/2013 169.7 165.15 168.53 166.97 8,600,539
08/30/2013 169.21 163.96 166.37 169 11,028,358
08/23/2013 162.3 155 157 161.84 12,931,842
08/16/2013 143.91 140.97 142 142 7,108,086
08/09/2013 155.95 151.25 153 153 8,936,029
08/02/2013 138.25 133.61 135 138 6,269,838
07/26/2013 130.68 126.61 128.16 129.39 9,627,027
07/19/2013 120.55 116.51 118.5 119.68 5,891,439
07/12/2013 129.94 124.51 125.5 129.9 11,349,186
07/05/2013 120.28 115.7 118.75 120.09 6,827,497
06/28/2013 109.44 106.71 108.59 107.36 5,750,431
06/21/2013 103.7 97.5 103.66 99.55 11,718,527
06/14/2013 102.52 99.33 100 100.3 6,567,421
06/07/2013 102.9 96.7 98 102.04 10,717,217
05/31/2013 106.44 97.73 105.87 97.76 15,171,929
05/24/2013 97.95 92 92.42 97.08 16,124,194
05/17/2013 94.44 87.5 92.5 91.5 19,008,450
05/10/2013 81 69.25 69.65 76.76 25,086,430
05/03/2013 56.47 54.5 55.91 54.55 3,379,403
04/26/2013 53.74 50.62 53.13 51.2 3,620,350
04/19/2013 49.88 47.07 47.98 47.83 3,012,136
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:30 AM ET