Below is the stock price history for Tesla Mtrs TSLA. Data is recorded each day for the historical open, high, low, close and volume. The Tesla Mtrs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.
Tesla Mtrs Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2019-01-18 | 323.295 | 325.26 | 300.00 | 301.00 | 849,944 |
| 2019-01-17 | 347.01 | 350.16 | 345.21 | 347.67 | 135,819 |
| 2019-01-16 | 347.30 | 351.24 | 345.53 | 345.53 | 160,042 |
| 2019-01-15 | 335.46 | 348.57 | 334.96 | 345.31 | 204,808 |
| 2019-01-14 | 342.50 | 342.50 | 334.40 | 334.72 | 169,640 |
| 2019-01-11 | 342.73 | 347.84 | 339.62 | 347.53 | 244,435 |
| 2019-01-10 | 333.40 | 345.10 | 332.26 | 345.10 | 265,396 |
| 2019-01-09 | 335.59 | 343.31 | 334.23 | 338.68 | 233,840 |
| 2019-01-08 | 344.18 | 344.18 | 327.19 | 334.85 | 222,502 |
| 2019-01-07 | 321.48 | 336.27 | 318.75 | 334.49 | 276,197 |
| 2019-01-04 | 305.93 | 317.63 | 304.61 | 317.63 | 345,290 |
| 2019-01-03 | 306.49 | 306.49 | 298.10 | 301.21 | 291,243 |
| 2019-01-02 | 303.00 | 314.05 | 299.50 | 309.43 | 464,141 |
| 2018-12-31 | 338.12 | 339.05 | 325.72 | 331.41 | 249,693 |
| 2018-12-28 | 325.54 | 335.59 | 319.15 | 333.00 | 404,758 |
| 2018-12-27 | 318.00 | 320.53 | 302.26 | 315.68 | 405,443 |
| 2018-12-26 | 300.40 | 324.03 | 294.72 | 324.03 | 324,709 |
| 2018-12-24 | 312.00 | 312.00 | 295.35 | 295.95 | 224,259 |
| 2018-12-21 | 316.44 | 322.76 | 313.35 | 320.04 | 329,480 |
| 2018-12-20 | 328.30 | 328.30 | 313.52 | 314.40 | 380,863 |
| 2018-12-19 | 338.44 | 346.95 | 329.94 | 332.55 | 276,579 |
| 2018-12-18 | 349.02 | 351.73 | 335.50 | 337.16 | 247,269 |
| 2018-12-17 | 362.42 | 364.28 | 344.99 | 347.53 | 392,432 |
| 2018-12-14 | 374.60 | 376.39 | 364.71 | 366.20 | 277,460 |
| 2018-12-13 | 371.54 | 377.15 | 367.69 | 377.15 | 306,921 |
| 2018-12-12 | 369.88 | 370.63 | 365.76 | 366.82 | 204,766 |
| 2018-12-11 | 370.33 | 371.63 | 360.84 | 368.20 | 206,635 |
| 2018-12-10 | 359.48 | 365.76 | 353.38 | 364.69 | 252,223 |
| 2018-12-07 | 370.21 | 378.51 | 359.27 | 359.27 | 686,462 |
| 2018-12-06 | 357.48 | 366.24 | 351.91 | 362.27 | 402,480 |
» More Tesla Mtrs Stock Price History
To see other companies like Tesla Mtrs (TSLA), view our stock market today for news, and other data.
