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
2019-01-18 323.295 325.26 300.00 301.00 849,944
2019-01-17 347.01 350.16 345.21 347.67 135,819
2019-01-16 347.30 351.24 345.53 345.53 160,042
2019-01-15 335.46 348.57 334.96 345.31 204,808
2019-01-14 342.50 342.50 334.40 334.72 169,640
2019-01-11 342.73 347.84 339.62 347.53 244,435
2019-01-10 333.40 345.10 332.26 345.10 265,396
2019-01-09 335.59 343.31 334.23 338.68 233,840
2019-01-08 344.18 344.18 327.19 334.85 222,502
2019-01-07 321.48 336.27 318.75 334.49 276,197
2019-01-04 305.93 317.63 304.61 317.63 345,290
2019-01-03 306.49 306.49 298.10 301.21 291,243
2019-01-02 303.00 314.05 299.50 309.43 464,141
2018-12-31 338.12 339.05 325.72 331.41 249,693
2018-12-28 325.54 335.59 319.15 333.00 404,758
2018-12-27 318.00 320.53 302.26 315.68 405,443
2018-12-26 300.40 324.03 294.72 324.03 324,709
2018-12-24 312.00 312.00 295.35 295.95 224,259
2018-12-21 316.44 322.76 313.35 320.04 329,480
2018-12-20 328.30 328.30 313.52 314.40 380,863
2018-12-19 338.44 346.95 329.94 332.55 276,579
2018-12-18 349.02 351.73 335.50 337.16 247,269
2018-12-17 362.42 364.28 344.99 347.53 392,432
2018-12-14 374.60 376.39 364.71 366.20 277,460
2018-12-13 371.54 377.15 367.69 377.15 306,921
2018-12-12 369.88 370.63 365.76 366.82 204,766
2018-12-11 370.33 371.63 360.84 368.20 206,635
2018-12-10 359.48 365.76 353.38 364.69 252,223
2018-12-07 370.21 378.51 359.27 359.27 686,462
2018-12-06 357.48 366.24 351.91 362.27 402,480

» More Tesla Mtrs Stock Price History

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