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
2021-05-10 651.00 651.00 628.32 628.32 1,146,583
2021-05-07 677.52 682.07 665.27 670.90 1,236,397
2021-05-06 660.50 668.78 652.47 663.47 1,098,100
2021-05-05 673.35 681.43 669.14 670.87 825,176
2021-05-04 669.47 673.67 660.04 672.16 1,149,940
2021-05-03 697.83 697.83 680.81 683.88 995,888
2021-04-30 692.25 714.22 692.25 709.35 2,291,273
2021-04-29 689.74 689.74 669.78 676.66 1,328,997
2021-04-28 703.84 703.84 694.53 694.53 1,091,172
2021-04-27 707.79 716.17 705.80 705.80 1,335,129
2021-04-26 734.68 740.52 734.68 737.23 1,213,176
2021-04-23 730.88 736.88 723.11 728.88 1,348,293
2021-04-22 741.15 745.62 719.19 719.19 1,651,495
2021-04-21 711.99 743.89 711.99 743.89 1,438,170
2021-04-20 733.68 733.68 711.85 718.59 1,466,269
2021-04-19 699.03 716.61 697.87 712.74 1,576,506
2021-04-16 731.60 748.05 728.63 739.16 1,384,261
2021-04-15 733.85 738.40 725.48 738.40 1,146,512
2021-04-14 752.10 762.74 731.24 731.39 2,098,323
2021-04-13 728.08 761.76 728.08 761.38 1,990,275
2021-04-12 702.91 703.39 694.63 701.45 1,203,284
2021-04-09 677.85 677.87 671.28 676.19 1,203,574
2021-04-08 686.56 689.36 679.43 683.27 1,063,834
2021-04-07 689.81 689.92 669.08 670.81 1,110,788
2021-04-06 688.55 695.56 685.19 691.55 1,023,420
2021-04-05 699.92 704.35 686.65 692.73 1,510,810
2021-04-02 660.00 660.00 660.00 660.00 1,807,002
2021-04-01 683.46 683.57 660.03 661.98 1,733,843
2021-03-31 656.34 670.89 655.30 669.94 1,513,020
2021-03-30 604.36 636.64 604.36 633.33 1,521,567

» More Tesla Mtrs Stock Price History

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