TESLA MTRS Historical Stock Price

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

DateOpenHighLowCloseVolume
2019-06-17 220.51 226.87 220.51 224.61 620,110
2019-06-14 215.48 216.36 211.32 214.90 401,502
2019-06-13 213.47 213.68 211.27 213.53 363,597
2019-06-12 212.07 214.64 209.49 209.49 657,234
2019-06-11 216.47 217.37 213.94 217.37 499,895
2019-06-10 213.19 216.64 210.66 212.44 486,191
2019-06-07 209.80 210.46 203.77 204.45 990,058
2019-06-06 205.61 210.66 203.93 205.70 1,077,527
2019-06-05 195.40 197.33 192.18 197.25 601,261
2019-06-04 186.45 193.38 184.93 193.00 808,822
2019-06-03 182.26 183.87 177.45 178.29 615,061
2019-05-31 187.07 189.74 184.72 185.25 593,899
2019-05-30 188.64 190.17 187.21 188.40 245,555
2019-05-29 190.97 191.15 186.11 189.78 412,897
2019-05-28 189.76 191.51 188.10 188.66 361,975
2019-05-24 192.80 192.94 188.97 190.68 590,085
2019-05-23 194.70 197.74 192.64 195.51 878,975
2019-05-22 200.53 200.53 191.88 193.23 597,314
2019-05-21 198.32 206.99 198.32 205.30 496,247
2019-05-20 199.40 205.70 198.10 205.09 648,350
2019-05-17 219.02 220.00 211.52 211.52 1,010,931
2019-05-16 227.32 230.18 227.32 227.58 420,288
2019-05-15 232.07 232.12 229.13 231.54 301,076
2019-05-14 232.48 234.12 230.20 232.93 291,323
2019-05-13 227.00 228.98 225.23 227.00 446,309
2019-05-10 239.32 240.74 236.58 238.67 328,469
2019-05-09 238.16 243.58 238.16 242.04 247,509
2019-05-08 247.41 249.36 244.57 245.47 187,919
2019-05-07 250.97 251.18 245.27 247.53 385,831
2019-05-06 254.13 257.43 252.51 255.41 344,922

» More Tesla Mtrs Stock Price History

To see other companies like Tesla Mtrs (TSLA), view our stock market today for news, and other data.