TSLA Historical Prices | Tesla Motors, Inc. Stock

Dow

0.16% Nasdaq

0.02%

Tesla Motors, Inc. (TSLA)

-NasdaqGS

90.96 0.54(0.59%) 9:46AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	92.50	94.44	87.50	91.50	19,002,200	91.50
May 16, 2013	94.70	95.00	88.66	92.25	21,588,700	92.25
May 15, 2013	81.80	86.88	78.11	84.84	16,756,800	84.84
May 14, 2013	94.22	97.12	81.15	83.24	37,136,500	83.24
May 13, 2013	80.99	88.00	79.15	87.80	22,378,700	87.80
May 10, 2013	69.65	81.00	69.25	76.76	25,082,600	76.76
May 9, 2013	70.12	75.77	63.69	69.40	28,580,400	69.40
May 8, 2013	57.50	58.20	55.71	55.79	6,440,500	55.79
May 7, 2013	62.00	62.37	55.12	55.51	9,991,000	55.51
May 6, 2013	56.39	59.66	55.50	59.50	4,366,700	59.50
May 3, 2013	56.47	56.47	54.50	54.55	3,378,700	54.55
May 2, 2013	53.85	55.27	53.70	54.11	3,050,400	54.11
May 1, 2013	55.99	55.99	53.00	53.28	2,742,800	53.28
Apr 30, 2013	56.00	58.18	53.76	53.99	5,522,600	53.99
Apr 29, 2013	51.76	54.99	51.20	54.94	3,639,700	54.94
Apr 26, 2013	53.13	53.74	50.62	51.20	3,622,100	51.20
Apr 25, 2013	50.50	52.40	50.50	52.00	2,795,900	52.00
Apr 24, 2013	50.90	51.05	48.98	50.43	2,630,000	50.43
Apr 23, 2013	51.00	52.92	50.66	51.01	3,733,800	51.01
Apr 22, 2013	48.60	50.20	47.75	50.19	3,939,400	50.19
Apr 19, 2013	47.46	49.88	47.07	47.83	3,011,700	47.83
Apr 18, 2013	45.98	47.60	45.39	46.97	3,367,900	46.97
Apr 17, 2013	45.50	45.95	44.54	45.45	2,118,500	45.45
Apr 16, 2013	44.19	46.14	43.91	45.59	3,180,400	45.59
Apr 15, 2013	43.50	43.80	42.51	43.30	1,681,400	43.30
Apr 12, 2013	43.25	45.14	43.05	43.75	3,149,400	43.75
Apr 11, 2013	42.06	44.55	41.75	43.59	3,447,400	43.59
Apr 10, 2013	40.70	42.01	40.61	41.86	2,121,100	41.86
Apr 9, 2013	41.80	41.83	40.33	40.50	1,696,100	40.50
Apr 8, 2013	41.97	42.55	41.51	41.83	1,679,000	41.83
Apr 5, 2013	42.00	42.00	40.50	41.37	1,552,400	41.37
Apr 4, 2013	41.11	42.25	40.81	42.01	2,264,800	42.01
Apr 3, 2013	43.10	43.47	40.21	41.10	5,643,600	41.10
Apr 2, 2013	43.60	45.50	43.51	44.34	6,652,400	44.34
Apr 1, 2013	42.36	46.68	41.70	43.93	14,098,500	43.93
Mar 28, 2013	38.23	38.24	37.75	37.89	1,158,700	37.89
Mar 27, 2013	37.94	38.38	37.31	38.16	1,296,300	38.16
Mar 26, 2013	37.98	38.22	37.66	37.86	1,808,200	37.86
Mar 25, 2013	37.10	38.52	36.77	37.53	2,378,800	37.53
Mar 22, 2013	36.20	36.80	36.20	36.62	440,200	36.62
Mar 21, 2013	35.95	37.06	35.74	36.01	1,146,300	36.01
Mar 20, 2013	35.26	36.07	35.16	35.95	1,423,000	35.95
Mar 19, 2013	35.25	35.60	34.94	35.08	1,098,500	35.08
Mar 18, 2013	35.30	36.06	34.92	35.15	1,316,100	35.15
Mar 15, 2013	36.64	36.65	35.21	35.29	3,279,600	35.29
Mar 14, 2013	38.90	38.91	36.77	36.85	2,021,000	36.85
Mar 13, 2013	39.00	39.49	38.81	38.98	822,000	38.98
Mar 12, 2013	38.90	39.38	38.85	39.12	1,275,100	39.12
Mar 11, 2013	38.87	39.44	38.65	39.10	1,579,500	39.10
Mar 8, 2013	38.06	39.44	37.36	38.47	912,100	38.47
Mar 7, 2013	37.73	38.65	36.88	38.23	1,158,300	38.23
Mar 6, 2013	37.01	37.88	36.97	37.69	1,150,000	37.69
Mar 5, 2013	36.00	36.92	35.79	36.65	2,087,000	36.65
Mar 4, 2013	34.77	35.83	34.70	35.58	1,757,700	35.58
Mar 1, 2013	35.00	35.08	34.25	34.65	1,546,600	34.65
Feb 28, 2013	35.89	36.10	34.37	34.83	1,964,900	34.83
Feb 27, 2013	34.41	35.41	34.40	35.10	1,959,200	35.10
Feb 26, 2013	34.46	34.96	33.80	34.43	2,762,900	34.43
Feb 25, 2013	36.15	36.75	34.34	34.38	2,889,400	34.38
Feb 22, 2013	35.72	36.39	35.60	36.11	2,547,300	36.11
Feb 21, 2013	36.49	37.39	34.54	35.16	9,037,800	35.16
Feb 20, 2013	39.30	39.65	38.46	38.54	3,122,000	38.54
Feb 19, 2013	37.36	39.29	37.31	39.28	2,701,400	39.28
Feb 15, 2013	38.50	38.51	36.95	37.04	2,017,600	37.04
Feb 14, 2013	38.64	38.75	38.21	38.27	990,700	38.27
Feb 13, 2013	38.30	39.00	38.05	38.45	966,800	38.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TSLA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tesla Motors, Inc. (TSLA)