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
2019-03-18 268.80 271.10 268.47 269.43 367,860
2019-03-15 277.76 280.08 274.88 275.53 465,943
2019-03-14 291.88 292.45 288.59 290.26 262,212
2019-03-13 285.80 291.78 285.80 288.54 210,413
2019-03-12 283.46 285.57 281.30 283.09 238,116
2019-03-11 287.06 290.90 284.81 290.73 251,164
2019-03-08 276.25 284.43 276.25 283.13 311,654
2019-03-07 277.86 283.48 274.58 276.05 369,907
2019-03-06 278.00 280.49 275.03 277.38 342,886
2019-03-05 281.03 283.93 270.56 276.71 697,961
2019-03-04 297.67 297.67 283.06 286.56 657,144
2019-03-01 306.60 306.60 292.21 294.39 931,499
2019-02-28 319.00 319.90 311.24 319.85 311,527
2019-02-27 301.52 315.91 300.77 314.09 379,784
2019-02-26 291.20 301.79 289.03 297.43 307,175
2019-02-25 298.00 302.65 297.01 298.85 236,316
2019-02-22 293.33 296.12 292.68 294.30 241,397
2019-02-21 302.69 302.69 290.61 291.25 302,101
2019-02-20 303.01 305.40 299.01 302.00 245,754
2019-02-19 305.80 310.98 305.80 306.36 174,074
2019-02-15 304.48 307.81 304.48 307.81 179,650
2019-02-14 302.00 306.46 302.00 303.96 163,770
2019-02-13 313.00 313.00 305.99 307.94 179,921
2019-02-12 316.50 317.92 309.80 311.80 165,299
2019-02-11 311.56 317.64 311.56 313.41 210,709
2019-02-08 305.75 306.98 299.72 305.27 235,223
2019-02-07 313.00 313.18 303.93 307.52 296,469
2019-02-06 319.60 322.90 315.95 318.52 192,805
2019-02-05 315.03 322.21 315.03 321.36 273,069
2019-02-04 311.72 315.04 306.12 312.50 308,984

» More Tesla Mtrs Stock Price History

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