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
2019-08-23 219.65 220.38 211.75 212.97 701,126
2019-08-22 221.17 223.78 219.02 222.79 430,335
2019-08-21 221.84 222.16 217.93 220.31 660,845
2019-08-20 226.57 228.65 225.16 226.25 306,045
2019-08-19 223.13 227.80 222.87 226.42 447,218
2019-08-16 221.31 222.14 218.33 219.91 511,066
2019-08-15 216.30 216.30 212.04 215.06 663,770
2019-08-14 228.95 228.95 219.86 219.86 838,652
2019-08-13 233.85 235.98 231.86 234.97 465,239
2019-08-12 232.26 232.62 228.97 229.88 292,772
2019-08-09 235.47 237.10 234.24 236.12 318,217
2019-08-08 233.73 238.73 233.73 238.26 410,776
2019-08-07 227.84 233.53 227.84 233.53 313,700
2019-08-06 228.84 230.35 225.81 230.35 280,354
2019-08-05 227.55 229.80 225.86 228.43 468,868
2019-08-02 231.40 235.82 229.52 234.37 477,787
2019-08-01 243.94 243.94 231.86 234.04 592,913
2019-07-31 243.43 246.57 238.23 242.71 674,105
2019-07-30 238.14 243.09 238.14 241.97 437,090
2019-07-29 226.32 235.83 226.32 235.83 524,058
2019-07-26 223.16 230.12 222.88 228.26 560,386
2019-07-25 230.27 231.49 226.82 229.75 1,154,251
2019-07-24 259.60 265.72 259.42 265.72 469,821
2019-07-23 256.56 260.41 256.56 260.02 298,462
2019-07-22 258.77 258.77 254.45 255.54 331,307
2019-07-19 256.28 259.72 255.78 258.70 498,269
2019-07-18 252.54 255.45 252.20 253.37 288,906
2019-07-17 257.27 257.83 254.34 255.16 504,791
2019-07-16 250.62 253.13 249.84 252.19 397,547
2019-07-15 246.845 253.83 245.38 253.52 630,947

» More Tesla Mtrs Stock Price History

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