TESLA MTRS (NQ: TSLA)
228.92 USD  +3.91 (+1.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3,087,517 +2.91(+1.33%)
Jul 22, 2014 222.19 223.30 219.11 219.58 2,730,697 -0.96(-0.44%)
Jul 21, 2014 217.25 223.21 216.72 220.54 3,824,963 +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%)
Jul 01, 2014 242.46 243.44 238.70 239.72 4,334,503 -0.34(-0.14%)
Jun 30, 2014 239.55 244.49 239.00 240.06 4,825,451 +1.00(+0.42%)
Jun 27, 2014 234.69 240.00 234.50 239.06 5,638,787 +3.46(+1.47%)
Jun 26, 2014 237.17 240.40 234.21 235.60 5,114,528 -1.29(-0.54%)
Jun 25, 2014 233.05 237.55 230.24 236.89 5,793,101 +4.39(+1.89%)
Jun 24, 2014 238.97 241.88 231.63 232.50 8,071,757 -4.72(-1.99%)
Jun 23, 2014 229.51 238.99 228.22 237.22 7,758,680 +7.63(+3.32%)
Jun 20, 2014 228.52 231.29 226.20 229.59 4,908,077 +1.80(+0.79%)
Jun 19, 2014 228.88 235.31 227.00 227.79 8,782,109 +0.67(+0.29%)
Jun 18, 2014 231.50 231.71 226.12 227.12 6,918,257 -4.55(-1.96%)
Jun 17, 2014 224.11 235.54 222.85 231.67 13,233,971 +7.06(+3.14%)
Jun 16, 2014 206.76 225.49 206.26 224.61 13,171,634 +18.19(+8.81%)
Jun 13, 2014 204.78 206.79 201.58 206.42 3,546,789 +2.90(+1.42%)
Jun 12, 2014 205.10 209.88 202.71 203.52 5,990,206 -0.95(-0.46%)
Jun 11, 2014 201.50 205.00 199.25 204.47 3,971,353 +2.17(+1.07%)
Jun 10, 2014 204.43 206.97 201.55 202.30 3,510,768 -5.87(-2.82%)
Jun 06, 2014 209.75 210.81 207.18 208.17 3,074,900 +1.27(+0.61%)
Jun 05, 2014 204.47 209.20 204.05 206.90 4,046,709 +2.91(+1.43%)
Jun 04, 2014 204.35 206.26 200.40 203.99 3,425,977 -0.95(-0.46%)
Jun 03, 2014 203.49 208.00 202.59 204.94 3,848,874 +0.24(+0.12%)
Jun 02, 2014 207.33 209.35 201.67 204.70 4,647,683 -3.07(-1.48%)
May 30, 2014 210.30 214.80 207.02 207.77 5,586,068 -2.47(-1.17%)
May 29, 2014 210.57 212.49 207.72 210.24 3,688,364 +0.00(+0.00%)
May 28, 2014 210.02 212.77 205.26 210.24 5,491,588 -1.32(-0.62%)
May 27, 2014 208.52 213.87 207.70 211.56 5,339,066 +4.26(+2.05%)
May 23, 2014 207.30 207.30 207.30 0 +1.98(+0.96%)
May 22, 2014 200.35 206.88 199.56 205.32 5,036,965 +5.87(+2.94%)
May 21, 2014 196.18 199.87 194.79 199.45 5,271,181 +4.15(+2.12%)
May 20, 2014 196.94 199.33 193.07 195.30 5,524,769 -0.79(-0.40%)
May 19, 2014 190.72 196.89 190.00 196.09 4,558,197 +4.53(+2.36%)
May 16, 2014 188.95 192.04 187.72 191.56 4,489,312 +2.97(+1.57%)
May 15, 2014 189.98 192.66 185.30 188.59 6,031,007 -2.03(-1.06%)
May 14, 2014 188.95 193.48 187.10 190.62 5,402,459 +0.46(+0.24%)
May 13, 2014 183.76 191.34 183.00 190.16 7,082,715 +5.49(+2.97%)
May 12, 2014 183.87 187.19 179.88 184.67 6,989,145 +2.41(+1.32%)
May 09, 2014 179.86 183.40 177.22 182.26 8,495,159 +3.67(+2.05%)
May 08, 2014 182.00 194.39 178.00 178.59 20,006,673 -22.76(-11.30%)
May 07, 2014 209.64 210.20 197.25 201.35 9,248,428 -5.93(-2.86%)
May 06, 2014 216.60 218.66 206.85 207.28 5,614,315 -9.33(-4.31%)
May 05, 2014 209.48 217.69 208.52 216.61 5,140,209 +5.70(+2.70%)
May 02, 2014 208.60 211.36 206.52 210.91 4,091,394 +3.18(+1.53%)
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