TESLA MTRS (NQ: TSLA)
254.33 USD  -4.99 (-1.92%)
Streaming Delayed Price  /  Updated: 10:07 AM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 257.99 261.43 255.27 259.32 6,811,714 -4.50(-1.71%)
Sep 18, 2014 263.36 265.60 262.32 263.82 3,695,689 +2.44(+0.93%)
Sep 17, 2014 262.41 264.70 259.50 261.38 5,179,264 +0.64(+0.25%)
Sep 16, 2014 255.15 262.46 252.42 260.74 8,301,532 +6.88(+2.71%)
Sep 15, 2014 274.37 274.40 249.13 253.86 16,462,746 -25.34(-9.08%)
Sep 12, 2014 280.50 282.39 277.00 279.20 3,328,302 -1.11(-0.40%)
Sep 11, 2014 280.46 284.79 278.63 280.31 3,766,514 -0.79(-0.28%)
Sep 10, 2014 279.50 281.41 273.66 281.10 3,783,298 +2.62(+0.94%)
Sep 09, 2014 282.99 285.49 277.00 278.48 4,567,206 -3.63(-1.29%)
Sep 08, 2014 277.62 284.88 277.52 282.11 5,503,517 +4.72(+1.70%)
Sep 05, 2014 282.55 282.90 272.51 277.39 11,176,167 -8.65(-3.02%)
Sep 04, 2014 284.01 291.42 281.04 286.04 8,336,494 +4.85(+1.72%)
Sep 03, 2014 287.67 288.00 280.10 281.19 6,776,503 -2.93(-1.03%)
Sep 02, 2014 275.50 284.89 274.30 284.12 9,840,191 +14.42(+5.35%)
Aug 29, 2014 269.70 269.70 269.70 0 +5.84(+2.21%)
Aug 28, 2014 261.89 264.48 261.64 263.86 2,847,829 +0.61(+0.23%)
Aug 27, 2014 263.50 263.70 260.29 263.25 2,988,288 +1.51(+0.58%)
Aug 26, 2014 264.98 265.50 261.66 261.74 3,821,689 -0.81(-0.31%)
Aug 25, 2014 258.19 263.68 258.19 262.55 4,316,812 +5.77(+2.25%)
Aug 22, 2014 254.54 256.95 252.61 256.78 2,836,959 +2.44(+0.96%)
Aug 21, 2014 256.52 258.80 253.26 254.34 2,917,881 -1.37(-0.54%)
Aug 20, 2014 254.67 258.74 253.00 255.71 3,023,703 -1.05(-0.41%)
Aug 19, 2014 258.87 259.33 251.62 256.76 5,339,596 -3.18(-1.22%)
Aug 18, 2014 263.25 267.26 259.75 259.94 5,845,464 -2.07(-0.79%)
Aug 15, 2014 261.48 262.00 258.50 262.01 3,867,874 +0.63(+0.24%)
Aug 14, 2014 262.49 263.00 256.50 261.38 4,124,822 +1.07(+0.41%)
Aug 13, 2014 262.01 265.64 259.61 260.31 6,927,103 +0.35(+0.13%)
Aug 12, 2014 258.08 260.30 254.58 259.96 6,384,810 +0.64(+0.25%)
Aug 11, 2014 255.48 263.74 255.00 259.32 8,097,075 +11.19(+4.51%)
Aug 08, 2014 248.13 5,099,061 -4.26(-1.69%)
Aug 07, 2014 250.12 256.69 249.12 252.39 7,470,357 +3.46(+1.39%)
Aug 06, 2014 238.90 251.42 238.58 248.93 9,241,139 +10.44(+4.38%)
Aug 05, 2014 237.47 242.99 235.69 238.49 5,372,975 -0.03(-0.01%)
Aug 04, 2014 234.38 240.50 233.27 238.52 5,953,833 +5.25(+2.25%)
Aug 01, 2014 226.09 237.50 226.00 233.27 11,898,133 +9.97(+4.46%)
Jul 31, 2014 229.26 231.40 221.50 223.30 7,382,721 -5.62(-2.46%)
Jul 30, 2014 221.92 229.60 221.04 228.92 4,924,965 +3.91(+1.74%)
Jul 29, 2014 226.61 228.30 224.86 225.01 3,385,637 +0.19(+0.08%)
Jul 28, 2014 224.25 232.00 221.40 224.82 6,514,856 +1.25(+0.56%)
Jul 25, 2014 222.72 226.97 221.75 223.57 3,090,383 +0.03(+0.01%)
Jul 24, 2014 223.25 225.10 220.80 223.54 3,247,082 +1.05(+0.47%)
Jul 23, 2014 220.01 224.75 219.43 222.49 3,072,636 +2.91(+1.33%)
Jul 22, 2014 222.19 223.30 219.11 219.58 2,724,595 -0.96(-0.44%)
Jul 21, 2014 217.25 223.21 216.72 220.54 3,819,003 +0.52(+0.24%)
Jul 18, 2014 215.95 221.21 215.93 220.02 4,260,618 +4.62(+2.14%)
Jul 17, 2014 216.16 220.55 213.60 215.40 4,646,252 -1.76(-0.81%)
Jul 16, 2014 221.82 224.80 216.82 217.16 4,037,477 -2.42(-1.10%)
Jul 15, 2014 226.73 227.65 218.10 219.58 5,711,990 -7.12(-3.14%)
Jul 14, 2014 219.99 228.79 215.45 226.70 7,188,320 +8.57(+3.93%)
Jul 11, 2014 220.61 221.60 217.60 218.13 3,307,113 -1.33(-0.61%)
Jul 10, 2014 217.18 222.22 216.04 219.46 4,858,451 -3.60(-1.61%)
Jul 09, 2014 221.27 224.22 219.21 223.06 4,106,335 +3.99(+1.82%)
Jul 08, 2014 218.65 220.96 214.27 219.07 7,833,182 -3.59(-1.61%)
Jul 07, 2014 227.50 229.78 220.40 222.66 5,886,317 -6.59(-2.87%)
Jul 03, 2014 229.25 229.25 229.25 0 -0.18(-0.08%)
Jul 02, 2014 240.66 242.33 227.07 229.43 8,019,979 -10.29(-4.29%)
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