Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tesla, Inc. logo
TSLA
Tesla, Inc.
20:00:01
400.49 $
0.0000 (%0.00)
Previous Close: 396.38
Day Low₺384.7
Day High₺402.52
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TSLA: Tesla, Inc. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.8946
CLOSE 14.8887

Low

LOW 9.11

High

HIGH 19.43
DATEOPENHIGHLOWCLOSE
01/02/20149.9910.179.7710.01
01/03/20141010.159.919.97
01/06/20141010.039.689.8
01/07/20149.8410.039.689.96
01/08/20149.9210.259.9210.09
01/09/201410.1710.239.799.84
01/10/20149.99.939.489.71
01/13/20149.729.89.199.29
01/14/20149.3710.89.1110.75
01/15/201411.2311.4810.8110.94
01/16/201410.8311.5110.8311.4
01/17/201411.3511.5511.211.33
01/21/201411.4211.8211.3911.78
01/22/201411.8512.0211.6511.9
01/23/201411.8212.1611.5612.1
01/24/201411.8612.0311.5711.64
01/27/201411.6811.8610.9811.31
01/28/201411.4311.9311.411.89
01/29/201411.6911.9411.5411.68
01/30/201411.8712.3211.812.19
01/31/201411.9212.411.912.09
02/03/201412.1912.3311.6811.81
02/04/201412.0512.1111.7511.92
02/05/201411.8912.0411.2911.63
02/06/201411.7512.0111.7311.89
02/07/201412.0712.4411.9712.44
02/10/201412.6213.2912.6213.1
02/11/201413.2613.4812.8513.11
02/12/201413.0513.2212.9513.02
02/13/201412.8913.5112.8813.31
02/14/201413.2113.4613.1313.22
02/18/201413.6813.7313.4213.58
02/19/201413.5813.5812.8912.91
02/20/201414.3314.3513.7514
02/21/201414.1114.2713.9513.97
02/24/201413.9214.5613.8914.51
02/25/201415.3317.2815.2316.53
02/26/201417.2417.6716.516.87
02/27/201417.4217.4616.5616.84
02/28/201416.6416.8516.1716.32
03/03/201415.8216.7815.6716.7
03/04/201417.2317.3316.8616.99
03/05/201417.1117.1316.7916.84
03/06/201416.9417.1716.6316.86
03/07/201416.8616.9916.2916.41
03/10/201416.1816.215.7415.92
03/11/201415.7716.3115.515.63
03/12/201415.4316.515.4116.1
03/13/201416.2516.2815.615.85
03/14/201415.6915.815.2215.4
03/17/201415.6615.8615.3715.6
03/18/201415.816.115.6716
03/19/201416.0916.115.5715.72
03/20/201415.7415.9515.5615.66
03/21/201415.7315.7515.1715.26
03/24/201415.3215.3314.0214.68
03/25/201414.9415.1414.5314.7
03/26/201414.814.8414.0914.2
03/27/201414.1614.2413.5313.82
03/28/201414.1914.4514.0214.16
03/31/201414.4314.4513.7613.9
04/01/201413.9314.5413.9114.46
04/02/201414.6715.3914.5415.35
04/03/201415.3515.7214.815.03
04/04/201415.0715.2214.0814.15
04/07/201413.7214.4113.5713.83
04/08/20141414.4313.7614.36
04/09/201414.4514.5614.0614.46
04/10/201414.4514.513.5913.61
04/11/201413.3713.813.2413.59
04/14/201413.8413.912.9613.21
04/15/201413.2713.2912.2912.93
04/16/201413.1313.3312.7213.27
04/17/201413.3113.4912.9413.21
04/21/201413.1413.7512.9313.63
04/22/201413.7614.6213.6714.58
04/23/201414.4214.4513.813.87
04/24/201414.0514.1913.5513.86
04/25/201413.4713.7813.1813.32
04/28/201413.3313.5912.713.23
04/29/201413.2113.8113.0413.79
04/30/201413.5713.8813.4213.86
05/01/201413.8114.2713.7113.85
05/02/201413.9114.0913.7714.06
05/05/201413.9714.5113.914.44
05/06/201414.4414.5813.7913.82
05/07/201413.9814.0113.1513.42
05/08/201412.1312.9611.8711.91
05/09/201411.9912.2311.8112.15
05/12/201412.2612.4811.9912.31
05/13/201412.2512.7612.212.68
05/14/201412.612.912.4712.71
05/15/201412.6712.8412.3512.57
05/16/201412.612.812.5112.77
05/19/201412.7113.1312.6713.07
05/20/201413.1313.2912.8713.02
05/21/201413.0813.3212.9913.3
05/22/201413.3613.7913.313.66
05/23/201413.6413.8513.513.82
05/27/201413.914.2613.8514.1
05/28/20141414.1813.6814.02
05/29/201414.0414.1713.8514.02
05/30/201414.0214.3213.813.85
06/02/201413.8213.9613.4413.65
06/03/201413.5713.8713.5113.66
06/04/201413.6213.7513.3613.6
06/05/201413.6313.9513.613.79
06/06/201413.9814.0513.8113.88
06/09/201413.861413.6113.69
06/10/201413.6313.813.4413.49
06/11/201413.4313.6713.2813.63
06/12/201413.6713.9913.5113.57
06/13/201413.6513.7913.4413.76
06/16/201413.7815.0313.7514.97
06/17/201414.9415.714.8615.44
06/18/201415.4315.4515.0715.14
06/19/201415.2615.6915.1315.19
06/20/201415.2315.4215.0815.31
06/23/201415.315.9315.2115.81
06/24/201415.9316.1315.4415.5
06/25/201415.5415.8415.3515.79
06/26/201415.8116.0315.6115.71
06/27/201415.651615.6315.94
06/30/201415.9716.315.9316
07/01/201416.1616.2315.9115.98
07/02/201416.0416.1615.1415.3
07/03/201415.4215.4614.9315.28
07/07/201415.1715.3214.6914.84
07/08/201414.5814.7314.2814.6
07/09/201414.7514.9514.6114.87
07/10/201414.4814.8114.414.63
07/11/201414.7114.7714.5114.54
07/14/201414.6715.2514.3615.11
07/15/201415.1215.1814.5414.64
07/16/201414.7914.9914.4514.48
07/17/201414.4114.714.2414.36
07/18/201414.414.7514.414.67
07/21/201414.4814.8814.4514.7
07/22/201414.8114.8914.6114.64
07/23/201414.6714.9814.6314.83
07/24/201414.8815.0114.7214.9
07/25/201414.8515.1314.7814.9
07/28/201414.9515.4714.7614.99
07/29/201415.1115.2214.9915
07/30/201414.7915.3114.7415.26
07/31/201415.2815.4314.7714.89
08/01/201415.0715.8315.0715.55
08/04/201415.6316.0315.5515.9
08/05/201415.8316.215.7115.9
08/06/201415.9316.7615.9116.6
08/07/201416.6717.1116.6116.83
08/08/201416.7416.7816.4316.54
08/11/201417.0317.581717.29
08/12/201417.2117.3516.9717.33
08/13/201417.4717.7117.3117.35
08/14/201417.517.5317.117.43
08/15/201417.4317.4717.2317.47
08/18/201417.5517.8217.3217.33
08/19/201417.2617.2916.7717.12
08/20/201416.9817.2516.8717.05
08/21/201417.117.2516.8816.96
08/22/201416.9717.1316.8417.12
08/25/201417.2117.5817.2117.5
08/26/201417.6717.717.4417.45
08/27/201417.5717.6217.3517.55
08/28/201417.4617.6317.4417.59
08/29/201417.9118.1317.8317.98
09/02/201418.3718.9918.2918.94
09/03/201419.1819.218.6718.75
09/04/201418.9319.4318.6919.07
09/05/201418.8418.8618.1718.49
09/08/201418.5118.9918.518.81
09/09/201418.8719.0318.4718.57
09/10/201418.6318.7618.2418.74
09/11/201418.718.9918.5818.69
09/12/201418.718.8318.4718.61
09/15/201418.2918.2916.6116.92
09/16/201417.0117.516.8317.38
09/17/201417.4917.6517.317.43
09/18/201417.5617.7117.4917.59
09/19/201417.217.4317.0217.29
09/22/20141717.0716.3116.67
09/23/201416.3516.9216.3316.69
09/24/201416.7416.8616.4716.81
09/25/201416.831716.4116.46
09/26/201416.5516.6516.416.44
09/29/201416.2716.5816.0916.35
09/30/201416.4616.5116.0116.18
10/01/201416.1516.1815.7116.02
10/02/201416.6816.8516.3616.76
10/03/201416.8717.116.7417.01
10/06/201417.2817.517.1917.37
10/07/201417.2417.4317.0517.3
10/08/201417.3417.5316.8417.29
10/09/201417.4817.716.9617.13
10/10/201416.3116.3915.6815.79
10/13/201415.915.9314.7314.97
10/14/201415.2215.514.8715.14
10/15/201414.6715.414.4915.31
10/16/201414.6515.3314.6115.09
10/17/201415.5615.6515.115.17
10/20/201415.1115.4915.0315.36
10/21/201415.6215.6915.3915.69
10/22/201415.5515.8315.3715.41
10/23/201415.6415.7515.4715.69
10/24/201415.7515.8515.4115.68
10/27/201415.6215.6414.6914.78
10/28/201415.3116.3115.2216.18
10/29/201416.0816.115.7115.87
10/30/201415.8816.0315.6715.91
10/31/201416.1716.2115.9216.11
11/03/201416.216.516.0916.17
11/04/201416.0316.1615.7715.93
11/05/201416.0716.0915.3715.4
11/06/201415.6316.4515.2316.08
11/07/201416.1516.1915.8116.01
11/10/201415.9416.1915.7916.13
11/11/201416.1716.7916.1316.74
11/12/201416.6516.8216.3716.61
11/13/201416.7117.0516.6816.78
11/14/201416.6717.2616.5717.25
11/17/201417.1717.2716.816.93
11/18/201417.0617.3317.0317.18
11/19/201416.7116.7916.3716.52
11/20/201416.5316.7316.416.58
11/21/201416.8116.8516.1416.19
11/24/201416.3516.5116.0416.45
11/25/201416.4916.6516.4116.54
11/26/201416.5616.616.4416.56
11/28/201416.3616.4516.1716.3
12/01/201416.0816.1615.2715.44
12/02/201415.6415.6615.215.43
12/03/201415.0815.3115.0315.29
12/04/201415.2415.3915.1915.22
12/05/201415.2415.2914.8214.91
12/08/201414.7714.9914.1614.29
12/09/201413.9614.5213.6214.46
12/10/201414.2814.4513.8513.99
12/11/201414.0414.3613.8813.93
12/12/201413.6514.1113.6313.8
12/15/201413.9513.9913.5113.6
12/16/201413.3913.5813.0213.19
12/17/201412.8713.7812.8413.72
12/18/201414.1614.5614.1214.55
12/19/201414.6814.6914.314.62
12/22/201414.6714.9414.5514.84
12/23/201414.9214.9514.6314.73
12/24/201414.6514.8314.6214.82
12/26/201414.7715.2314.7715.19
12/29/201415.1315.1914.9315.05
12/30/201414.9315.0414.7614.82
12/31/201414.8715.0514.8214.83