TESLA MOTORS (NQ: TSLA)
247.73 USD  +2.11 (+0.86%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 245.38 248.60 245.01 247.73 2,222,245 +2.11(+0.86%)
May 21, 2015 243.03 246.62 242.36 245.62 1,970,543 +1.27(+0.52%)
May 20, 2015 247.13 247.74 241.37 244.35 3,753,655 -2.79(-1.13%)
May 19, 2015 248.43 251.00 246.15 247.14 3,671,992 -1.61(-0.65%)
May 18, 2015 247.00 249.90 246.00 248.75 3,352,367 -0.09(-0.04%)
May 15, 2015 243.93 249.40 242.50 248.84 4,527,563 +4.74(+1.94%)
May 14, 2015 244.82 244.89 241.25 244.10 2,895,237 +0.92(+0.38%)
May 13, 2015 247.61 248.30 242.25 243.18 5,439,558 -1.56(-0.64%)
May 12, 2015 240.11 246.35 238.19 244.74 6,354,786 +5.25(+2.19%)
May 11, 2015 236.29 242.88 235.80 239.49 5,670,989 +2.88(+1.22%)
May 08, 2015 235.99 238.41 233.70 236.61 4,668,236 -0.19(-0.08%)
May 07, 2015 221.00 237.48 220.25 236.80 9,453,454 +6.37(+2.76%)
May 06, 2015 234.10 234.47 228.20 230.43 5,242,692 -2.52(-1.08%)
May 05, 2015 237.76 239.50 229.13 232.95 5,794,739 +2.44(+1.06%)
May 04, 2015 228.18 234.72 227.11 230.51 4,432,737 +4.48(+1.98%)
May 01, 2015 229.94 231.77 220.40 226.03 5,281,689 -0.02(-0.01%)
Apr 30, 2015 230.39 232.89 225.17 226.05 3,907,781 -6.40(-2.75%)
Apr 29, 2015 230.05 234.97 227.63 232.45 3,935,342 +1.97(+0.85%)
Apr 28, 2015 234.75 235.50 228.03 230.48 6,084,423 -1.07(-0.46%)
Apr 27, 2015 222.56 238.75 222.00 231.55 11,671,801 +13.12(+6.01%)
Apr 24, 2015 220.50 220.80 218.01 218.43 2,427,843 -0.18(-0.08%)
Apr 23, 2015 218.27 221.48 217.15 218.60 4,410,666 -0.84(-0.38%)
Apr 22, 2015 212.50 221.88 211.69 219.44 7,861,378 +10.03(+4.79%)
Apr 21, 2015 205.80 210.75 204.31 209.41 3,430,501 +4.14(+2.02%)
Apr 20, 2015 206.78 207.85 203.85 205.27 2,559,076 -1.52(-0.74%)
Apr 17, 2015 204.99 206.88 203.50 206.79 2,469,926 +0.09(+0.04%)
Apr 16, 2015 207.70 209.17 206.29 206.70 1,658,474 -1.13(-0.54%)
Apr 15, 2015 207.46 209.59 206.60 207.83 1,951,749 +0.37(+0.18%)
Apr 14, 2015 208.57 209.49 205.50 207.46 3,025,278 -2.32(-1.11%)
Apr 13, 2015 210.43 213.00 209.05 209.78 3,757,920 -1.12(-0.53%)
Apr 10, 2015 209.85 211.65 209.00 210.90 4,067,676 +0.81(+0.39%)
Apr 09, 2015 208.43 210.37 206.12 210.09 3,799,370 +2.42(+1.17%)
Apr 08, 2015 208.20 210.90 205.87 207.67 6,300,257 +4.42(+2.17%)
Apr 07, 2015 202.51 205.06 201.14 203.25 4,345,345 +0.15(+0.07%)
Apr 06, 2015 198.00 207.75 197.50 203.10 12,452,644 +12.10(+6.34%)
Apr 02, 2015 191.00 191.00 191.00 0 +3.41(+1.82%)
Apr 01, 2015 188.70 189.50 186.05 187.59 3,793,677 -1.18(-0.63%)
Mar 31, 2015 193.53 193.76 188.41 188.77 5,024,199 -1.80(-0.94%)
Mar 30, 2015 185.85 192.25 181.80 190.57 10,083,982 +5.57(+3.01%)
Mar 27, 2015 189.07 189.29 181.40 185.00 8,604,947 -5.40(-2.84%)
Mar 26, 2015 193.92 194.79 189.70 190.40 4,127,613 -3.90(-2.00%)
Mar 25, 2015 198.27 198.59 192.70 194.30 5,730,141 -7.42(-3.68%)
Mar 24, 2015 201.58 203.79 199.75 201.72 3,648,808 +2.09(+1.05%)
Mar 23, 2015 198.50 200.50 197.47 199.63 2,630,208 +1.55(+0.78%)
Mar 20, 2015 197.45 198.99 195.62 198.08 4,269,467 +2.43(+1.24%)
Mar 19, 2015 202.00 204.59 194.53 195.65 8,473,784 -5.06(-2.52%)
Mar 18, 2015 194.96 200.88 193.11 200.71 4,814,588 +5.98(+3.07%)
Mar 17, 2015 195.43 198.71 193.94 194.73 4,893,402 -0.97(-0.50%)
Mar 16, 2015 192.00 195.91 189.80 195.70 5,626,181 +7.02(+3.72%)
Mar 13, 2015 188.95 191.75 187.32 188.68 5,434,298 -2.39(-1.25%)
Mar 12, 2015 193.75 194.45 189.75 191.07 4,147,155 -2.67(-1.38%)
Mar 11, 2015 191.15 196.18 191.01 193.74 4,973,920 +3.42(+1.80%)
Mar 10, 2015 188.46 193.50 187.60 190.32 5,579,611 -0.56(-0.29%)
Mar 09, 2015 194.39 194.49 188.25 190.88 6,733,176 -3.00(-1.55%)
Mar 06, 2015 192.15 193.88 6,712,438 -6.75(-3.36%)
Mar 05, 2015 202.85 206.19 200.15 200.63 4,871,636 -1.80(-0.89%)
Mar 04, 2015 202.52 197.21 202.43 4,215,586 +2.88(+1.44%)
Mar 03, 2015 200.24 199.56 4,431,670 +2.24(+1.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here