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
2020-06-04 889.85 890.82 860.72 863.88 600,942
2020-06-03 893.41 893.41 880.92 883.00 406,915
2020-06-02 894.27 896.30 872.04 886.31 699,749
2020-06-01 872.67 898.40 872.67 894.27 968,016
2020-05-29 810.57 834.17 808.42 834.17 1,112,088
2020-05-28 817.05 823.87 803.17 803.17 629,487
2020-05-27 808.00 820.38 788.61 819.97 996,909
2020-05-26 821.12 824.88 817.22 817.60 659,658
2020-05-22 819.56 829.38 813.36 816.73 965,976
2020-05-21 811.36 831.00 796.86 828.87 1,094,905
2020-05-20 818.65 820.85 812.82 814.40 536,392
2020-05-19 811.99 821.17 808.45 809.39 728,737
2020-05-18 821.54 822.05 804.21 814.91 907,345
2020-05-15 801.91 802.87 792.53 800.82 996,335
2020-05-14 770.00 802.65 770.00 801.73 1,285,023
2020-05-13 821.27 821.82 765.27 790.66 1,547,647
2020-05-12 830.51 841.17 808.87 810.50 1,289,395
2020-05-11 809.385 823.58 806.48 812.28 1,440,669
2020-05-08 812.23 822.75 810.37 816.55 1,508,888
2020-05-07 785.00 789.00 776.78 779.40 873,860
2020-05-06 773.10 788.31 769.96 782.66 775,511
2020-05-05 772.35 785.40 762.69 771.27 1,304,924
2020-05-04 738.87 759.83 728.66 759.83 1,246,821
2020-05-01 761.61 767.56 683.63 700.48 2,305,630
2020-04-30 833.50 839.64 766.04 789.07 1,461,064
2020-04-29 790.00 802.72 786.40 799.28 1,050,603
2020-04-28 769.18 782.15 759.49 765.77 1,129,758
2020-04-27 795.09 797.10 781.58 795.30 1,577,687
2020-04-24 711.08 727.155 706.70 724.69 1,162,540
2020-04-23 727.08 732.50 704.43 706.26 1,117,972

» More Tesla Mtrs Stock Price History

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