TESLA MOTORS (NQ: TSLA)
266.64 USD  -13.08 (-4.67%)
Streaming Delayed Price  /  Updated: 1:19 PM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 278.88 281.69 276.30 279.72 4,118,542 -0.30(-0.11%)
Jul 02, 2015 280.02 280.02 280.02 0 +10.87(+4.04%)
Jul 01, 2015 271.11 272.62 267.85 269.15 2,100,984 +0.89(+0.33%)
Jun 30, 2015 264.80 270.92 264.00 268.26 3,086,706 +6.24(+2.38%)
Jun 29, 2015 261.95 265.95 260.70 262.02 3,478,021 -5.07(-1.90%)
Jun 26, 2015 268.89 268.89 266.00 267.09 3,838,434 -1.70(-0.63%)
Jun 25, 2015 266.45 271.41 265.25 268.79 2,845,763 +3.62(+1.37%)
Jun 24, 2015 266.98 267.35 263.72 265.17 2,412,115 -2.50(-0.93%)
Jun 23, 2015 260.32 268.00 258.57 267.67 3,867,696 +7.88(+3.03%)
Jun 22, 2015 262.15 264.40 255.69 259.79 4,559,523 -2.72(-1.04%)
Jun 19, 2015 262.40 263.80 260.10 262.51 2,463,013 +0.62(+0.24%)
Jun 18, 2015 262.00 263.46 260.02 261.89 2,782,432 +1.48(+0.57%)
Jun 17, 2015 252.17 264.36 252.02 260.41 5,509,955 +7.29(+2.88%)
Jun 16, 2015 250.13 253.44 249.10 253.12 1,984,605 +2.74(+1.09%)
Jun 15, 2015 249.70 251.28 246.01 250.38 2,185,244 -0.31(-0.12%)
Jun 12, 2015 250.21 253.46 250.21 250.69 1,422,335 -0.72(-0.29%)
Jun 11, 2015 253.26 254.35 250.43 251.41 2,043,348 +0.71(+0.28%)
Jun 10, 2015 251.90 254.00 248.51 250.70 3,453,508 -5.30(-2.07%)
Jun 09, 2015 255.40 257.74 254.14 256.00 2,609,258 -0.29(-0.11%)
Jun 08, 2015 250.85 258.75 250.31 256.29 5,013,675 +7.15(+2.87%)
Jun 05, 2015 246.00 249.70 245.68 249.14 3,022,026 +3.22(+1.31%)
Jun 04, 2015 247.50 249.30 245.71 245.92 2,451,476 -3.07(-1.23%)
Jun 03, 2015 248.20 250.72 247.01 248.99 1,780,964 +0.64(+0.26%)
Jun 02, 2015 248.92 249.40 246.30 248.35 2,131,089 -1.10(-0.44%)
Jun 01, 2015 251.41 251.41 247.48 249.45 2,503,708 -1.35(-0.54%)
May 29, 2015 251.00 252.87 249.43 250.80 3,789,283 -0.65(-0.26%)
May 28, 2015 247.03 251.80 245.05 251.45 3,646,690 +4.02(+1.62%)
May 27, 2015 248.51 249.50 245.55 247.43 3,407,806 -0.03(-0.01%)
May 26, 2015 251.88 246.50 247.46 3,497,594 -0.27(-0.11%)
May 22, 2015 247.73 247.73 247.73 0 +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 247.00 249.90 246.10 248.75 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 221.00 237.48 220.87 236.80 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%)
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