Below are the 3443 trading days of historical prices for TSLA.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3443 | NASDAQ | TSLA | Mon, Mar 4, 2024 | 198.73 | 199.75 | 186.72 | 189.12 | 3442 | NASDAQ | TSLA | Fri, Mar 1, 2024 | 200.52 | 204.52 | 198.50 | 202.64 | 3441 | NASDAQ | TSLA | Thu, Feb 29, 2024 | 204.18 | 205.28 | 198.45 | 201.88 | 3440 | NASDAQ | TSLA | Wed, Feb 28, 2024 | 200.42 | 205.30 | 198.44 | 202.04 | 3439 | NASDAQ | TSLA | Tue, Feb 27, 2024 | 204.04 | 205.60 | 198.26 | 199.73 | 3438 | NASDAQ | TSLA | Mon, Feb 26, 2024 | 192.29 | 201.78 | 192.00 | 199.40 | 3437 | NASDAQ | TSLA | Fri, Feb 23, 2024 | 195.31 | 197.57 | 191.50 | 191.97 | 3436 | NASDAQ | TSLA | Thu, Feb 22, 2024 | 194.00 | 198.32 | 191.36 | 197.41 | 3435 | NASDAQ | TSLA | Wed, Feb 21, 2024 | 193.36 | 199.44 | 191.95 | 194.77 | 3434 | NASDAQ | TSLA | Tue, Feb 20, 2024 | 196.13 | 198.60 | 189.13 | 193.76 | 3433 | NASDAQ | TSLA | Fri, Feb 16, 2024 | 202.06 | 203.17 | 197.40 | 199.95 | 3432 | NASDAQ | TSLA | Thu, Feb 15, 2024 | 189.16 | 200.88 | 188.86 | 200.45 | 3431 | NASDAQ | TSLA | Wed, Feb 14, 2024 | 185.30 | 188.89 | 183.35 | 188.71 | 3430 | NASDAQ | TSLA | Tue, Feb 13, 2024 | 183.99 | 187.26 | 182.11 | 184.02 | 3429 | NASDAQ | TSLA | Mon, Feb 12, 2024 | 192.11 | 194.73 | 187.28 | 188.13 | 3428 | NASDAQ | TSLA | Fri, Feb 9, 2024 | 190.18 | 194.12 | 189.48 | 193.57 | 3427 | NASDAQ | TSLA | Thu, Feb 8, 2024 | 189.00 | 191.62 | 185.58 | 189.56 | 3426 | NASDAQ | TSLA | Wed, Feb 7, 2024 | 188.18 | 189.79 | 182.68 | 187.58 | 3425 | NASDAQ | TSLA | Tue, Feb 6, 2024 | 177.21 | 186.49 | 177.11 | 185.10 | 3424 | NASDAQ | TSLA | Mon, Feb 5, 2024 | 184.26 | 184.68 | 175.01 | 181.06 | 3423 | NASDAQ | TSLA | Fri, Feb 2, 2024 | 185.04 | 188.69 | 182.00 | 187.91 | 3422 | NASDAQ | TSLA | Thu, Feb 1, 2024 | 188.50 | 189.88 | 184.28 | 188.86 | 3421 | NASDAQ | TSLA | Wed, Jan 31, 2024 | 187.00 | 193.97 | 185.85 | 187.29 | 3420 | NASDAQ | TSLA | Tue, Jan 30, 2024 | 195.33 | 196.36 | 190.61 | 191.59 | 3419 | NASDAQ | TSLA | Mon, Jan 29, 2024 | 185.63 | 191.48 | 183.67 | 190.93 | 3418 | NASDAQ | TSLA | Fri, Jan 26, 2024 | 185.50 | 186.78 | 182.10 | 183.25 | 3417 | NASDAQ | TSLA | Thu, Jan 25, 2024 | 189.70 | 193.00 | 180.06 | 182.63 | 3416 | NASDAQ | TSLA | Wed, Jan 24, 2024 | 211.88 | 212.73 | 206.77 | 207.83 | 3415 | NASDAQ | TSLA | Tue, Jan 23, 2024 | 211.30 | 215.65 | 207.75 | 209.14 | 3414 | NASDAQ | TSLA | Mon, Jan 22, 2024 | 212.26 | 217.80 | 206.27 | 208.80 | 3413 | NASDAQ | TSLA | Fri, Jan 19, 2024 | 209.99 | 213.19 | 207.56 | 212.19 | 3412 | NASDAQ | TSLA | Thu, Jan 18, 2024 | 216.88 | 217.45 | 208.74 | 211.88 | 3411 | NASDAQ | TSLA | Wed, Jan 17, 2024 | 214.86 | 215.67 | 212.01 | 215.55 | 3410 | NASDAQ | TSLA | Tue, Jan 16, 2024 | 215.10 | 223.49 | 212.18 | 219.91 | 3409 | NASDAQ | TSLA | Fri, Jan 12, 2024 | 220.08 | 225.34 | 217.15 | 218.89 | 3408 | NASDAQ | TSLA | Thu, Jan 11, 2024 | 230.57 | 230.93 | 225.37 | 227.22 | 3407 | NASDAQ | TSLA | Wed, Jan 10, 2024 | 235.10 | 235.50 | 231.29 | 233.94 | 3406 | NASDAQ | TSLA | Tue, Jan 9, 2024 | 238.11 | 238.96 | 232.04 | 234.96 | 3405 | NASDAQ | TSLA | Mon, Jan 8, 2024 | 236.14 | 241.25 | 235.30 | 240.45 | 3404 | NASDAQ | TSLA | Fri, Jan 5, 2024 | 236.86 | 240.12 | 234.90 | 237.49 | 3403 | NASDAQ | TSLA | Thu, Jan 4, 2024 | 239.25 | 242.70 | 237.73 | 237.93 | 3402 | NASDAQ | TSLA | Wed, Jan 3, 2024 | 244.98 | 245.68 | 236.32 | 238.45 | 3401 | NASDAQ | TSLA | Tue, Jan 2, 2024 | 250.08 | 251.25 | 244.41 | 248.42 | 3400 | NASDAQ | TSLA | Fri, Dec 29, 2023 | 255.10 | 255.19 | 247.43 | 248.48 | 3399 | NASDAQ | TSLA | Thu, Dec 28, 2023 | 263.66 | 265.13 | 252.71 | 253.18 | 3398 | NASDAQ | TSLA | Wed, Dec 27, 2023 | 258.35 | 263.34 | 257.52 | 261.44 | 3397 | NASDAQ | TSLA | Tue, Dec 26, 2023 | 254.49 | 257.97 | 252.91 | 256.61 | 3396 | NASDAQ | TSLA | Fri, Dec 22, 2023 | 256.76 | 258.22 | 251.37 | 252.54 | 3395 | NASDAQ | TSLA | Thu, Dec 21, 2023 | 251.90 | 254.80 | 248.55 | 254.50 | 3394 | NASDAQ | TSLA | Wed, Dec 20, 2023 | 256.41 | 259.84 | 247.00 | 247.14 | 3393 | NASDAQ | TSLA | Tue, Dec 19, 2023 | 253.48 | 258.34 | 253.01 | 257.22 | 3392 | NASDAQ | TSLA | Mon, Dec 18, 2023 | 253.78 | 258.74 | 251.36 | 252.08 | 3391 | NASDAQ | TSLA | Fri, Dec 15, 2023 | 251.21 | 254.13 | 248.30 | 253.50 | 3390 | NASDAQ | TSLA | Thu, Dec 14, 2023 | 241.22 | 253.88 | 240.79 | 251.05 | 3389 | NASDAQ | TSLA | Wed, Dec 13, 2023 | 234.19 | 240.30 | 228.20 | 239.29 | 3388 | NASDAQ | TSLA | Tue, Dec 12, 2023 | 238.55 | 238.99 | 233.87 | 237.01 | 3387 | NASDAQ | TSLA | Mon, Dec 11, 2023 | 242.74 | 243.44 | 237.45 | 239.74 | 3386 | NASDAQ | TSLA | Fri, Dec 8, 2023 | 240.27 | 245.27 | 239.27 | 243.84 | 3385 | NASDAQ | TSLA | Thu, Dec 7, 2023 | 241.55 | 244.08 | 236.98 | 242.64 | 3384 | NASDAQ | TSLA | Wed, Dec 6, 2023 | 242.92 | 246.57 | 239.17 | 239.37 | 3383 | NASDAQ | TSLA | Tue, Dec 5, 2023 | 233.87 | 246.66 | 233.70 | 238.72 | 3382 | NASDAQ | TSLA | Mon, Dec 4, 2023 | 235.75 | 239.37 | 233.29 | 235.58 | 3381 | NASDAQ | TSLA | Fri, Dec 1, 2023 | 233.14 | 240.19 | 231.90 | 238.83 | 3380 | NASDAQ | TSLA | Thu, Nov 30, 2023 | 245.14 | 245.22 | 236.91 | 240.08 | 3379 | NASDAQ | TSLA | Wed, Nov 29, 2023 | 249.21 | 252.75 | 242.76 | 244.14 | 3378 | NASDAQ | TSLA | Tue, Nov 28, 2023 | 236.68 | 247.00 | 234.01 | 246.72 | 3377 | NASDAQ | TSLA | Mon, Nov 27, 2023 | 236.89 | 238.33 | 232.10 | 236.08 | 3376 | NASDAQ | TSLA | Fri, Nov 24, 2023 | 233.75 | 238.75 | 232.33 | 235.45 | 3375 | NASDAQ | TSLA | Wed, Nov 22, 2023 | 242.04 | 244.01 | 231.40 | 234.21 | 3374 | NASDAQ | TSLA | Tue, Nov 21, 2023 | 235.04 | 243.62 | 233.34 | 241.20 | 3373 | NASDAQ | TSLA | Mon, Nov 20, 2023 | 234.04 | 237.10 | 231.02 | 235.60 | 3372 | NASDAQ | TSLA | Fri, Nov 17, 2023 | 232.00 | 237.39 | 226.54 | 234.30 | 3371 | NASDAQ | TSLA | Thu, Nov 16, 2023 | 239.49 | 240.88 | 230.96 | 233.59 | 3370 | NASDAQ | TSLA | Wed, Nov 15, 2023 | 239.29 | 246.70 | 236.45 | 242.84 | 3369 | NASDAQ | TSLA | Tue, Nov 14, 2023 | 235.03 | 238.14 | 230.72 | 237.41 | 3368 | NASDAQ | TSLA | Mon, Nov 13, 2023 | 215.60 | 225.40 | 211.61 | 223.71 | 3367 | NASDAQ | TSLA | Fri, Nov 10, 2023 | 210.03 | 215.38 | 205.69 | 214.65 | 3366 | NASDAQ | TSLA | Thu, Nov 9, 2023 | 219.75 | 220.80 | 206.68 | 209.98 | 3365 | NASDAQ | TSLA | Wed, Nov 8, 2023 | 223.15 | 224.15 | 217.64 | 222.11 | 3364 | NASDAQ | TSLA | Tue, Nov 7, 2023 | 219.98 | 223.12 | 215.72 | 222.18 | 3363 | NASDAQ | TSLA | Mon, Nov 6, 2023 | 223.98 | 226.32 | 215.00 | 219.27 | 3362 | NASDAQ | TSLA | Fri, Nov 3, 2023 | 221.15 | 226.37 | 218.40 | 219.96 | 3361 | NASDAQ | TSLA | Thu, Nov 2, 2023 | 212.97 | 219.20 | 211.45 | 218.51 | 3360 | NASDAQ | TSLA | Wed, Nov 1, 2023 | 204.04 | 205.99 | 197.85 | 205.66 | 3359 | NASDAQ | TSLA | Tue, Oct 31, 2023 | 196.12 | 202.80 | 194.07 | 200.84 | 3358 | NASDAQ | TSLA | Mon, Oct 30, 2023 | 209.28 | 210.88 | 194.67 | 197.36 | 3357 | NASDAQ | TSLA | Fri, Oct 27, 2023 | 210.60 | 212.41 | 205.77 | 207.30 | 3356 | NASDAQ | TSLA | Thu, Oct 26, 2023 | 211.32 | 214.80 | 204.88 | 205.76 | 3355 | NASDAQ | TSLA | Wed, Oct 25, 2023 | 215.88 | 220.10 | 212.20 | 212.42 | 3354 | NASDAQ | TSLA | Tue, Oct 24, 2023 | 216.50 | 222.05 | 214.11 | 216.52 | 3353 | NASDAQ | TSLA | Mon, Oct 23, 2023 | 210.00 | 216.98 | 202.51 | 212.08 | 3352 | NASDAQ | TSLA | Fri, Oct 20, 2023 | 217.01 | 218.86 | 210.42 | 211.99 | 3351 | NASDAQ | TSLA | Thu, Oct 19, 2023 | 225.95 | 230.61 | 216.78 | 220.11 | 3350 | NASDAQ | TSLA | Wed, Oct 18, 2023 | 252.70 | 254.63 | 242.08 | 242.68 | 3349 | NASDAQ | TSLA | Tue, Oct 17, 2023 | 250.10 | 257.18 | 247.08 | 254.85 | 3348 | NASDAQ | TSLA | Mon, Oct 16, 2023 | 250.05 | 255.40 | 248.48 | 253.92 | 3347 | NASDAQ | TSLA | Fri, Oct 13, 2023 | 258.90 | 259.60 | 250.22 | 251.12 | 3346 | NASDAQ | TSLA | Thu, Oct 12, 2023 | 262.92 | 265.41 | 256.63 | 258.87 | 3345 | NASDAQ | TSLA | Wed, Oct 11, 2023 | 266.20 | 268.60 | 260.90 | 262.99 | 3344 | NASDAQ | TSLA | Tue, Oct 10, 2023 | 257.75 | 268.94 | 257.65 | 263.62 | 3343 | NASDAQ | TSLA | Mon, Oct 9, 2023 | 255.31 | 261.36 | 252.05 | 259.67 | 3342 | NASDAQ | TSLA | Fri, Oct 6, 2023 | 253.98 | 261.65 | 250.65 | 260.53 | 3341 | NASDAQ | TSLA | Thu, Oct 5, 2023 | 260.00 | 263.60 | 256.25 | 260.05 | 3340 | NASDAQ | TSLA | Wed, Oct 4, 2023 | 248.14 | 261.86 | 247.60 | 261.16 | 3339 | NASDAQ | TSLA | Tue, Oct 3, 2023 | 248.61 | 250.02 | 244.45 | 246.53 | 3338 | NASDAQ | TSLA | Mon, Oct 2, 2023 | 244.81 | 254.28 | 242.62 | 251.60 | 3337 | NASDAQ | TSLA | Fri, Sep 29, 2023 | 250.00 | 254.77 | 246.35 | 250.22 | 3336 | NASDAQ | TSLA | Thu, Sep 28, 2023 | 240.02 | 247.55 | 238.65 | 246.38 | 3335 | NASDAQ | TSLA | Wed, Sep 27, 2023 | 244.26 | 245.33 | 234.58 | 240.50 | 3334 | NASDAQ | TSLA | Tue, Sep 26, 2023 | 242.98 | 249.55 | 241.66 | 244.12 | 3333 | NASDAQ | TSLA | Mon, Sep 25, 2023 | 243.38 | 247.10 | 238.31 | 246.99 | 3332 | NASDAQ | TSLA | Fri, Sep 22, 2023 | 257.40 | 257.79 | 244.48 | 244.88 | 3331 | NASDAQ | TSLA | Thu, Sep 21, 2023 | 257.85 | 260.86 | 254.21 | 255.70 | 3330 | NASDAQ | TSLA | Wed, Sep 20, 2023 | 267.04 | 273.93 | 262.46 | 262.59 | 3329 | NASDAQ | TSLA | Tue, Sep 19, 2023 | 264.35 | 267.85 | 261.20 | 266.50 | 3328 | NASDAQ | TSLA | Mon, Sep 18, 2023 | 271.16 | 271.44 | 263.76 | 265.28 | 3327 | NASDAQ | TSLA | Fri, Sep 15, 2023 | 277.55 | 278.98 | 271.00 | 274.39 | 3326 | NASDAQ | TSLA | Thu, Sep 14, 2023 | 271.32 | 276.71 | 270.42 | 276.04 | 3325 | NASDAQ | TSLA | Wed, Sep 13, 2023 | 270.07 | 274.98 | 268.10 | 271.30 | 3324 | NASDAQ | TSLA | Tue, Sep 12, 2023 | 270.76 | 278.39 | 266.60 | 267.48 | 3323 | NASDAQ | TSLA | Mon, Sep 11, 2023 | 272.33 | 272.41 | 272.30 | 272.41 | 3322 | NASDAQ | TSLA | Fri, Sep 8, 2023 | 251.22 | 256.52 | 246.67 | 248.50 | 3321 | NASDAQ | TSLA | Thu, Sep 7, 2023 | 245.07 | 252.81 | 243.27 | 251.49 | 3320 | NASDAQ | TSLA | Wed, Sep 6, 2023 | 255.14 | 255.39 | 245.06 | 251.92 | 3319 | NASDAQ | TSLA | Tue, Sep 5, 2023 | 245.00 | 258.00 | 244.86 | 256.49 | 3318 | NASDAQ | TSLA | Fri, Sep 1, 2023 | 257.26 | 259.08 | 242.01 | 245.01 | 3317 | NASDAQ | TSLA | Thu, Aug 31, 2023 | 255.98 | 261.18 | 255.05 | 258.08 | 3316 | NASDAQ | TSLA | Wed, Aug 30, 2023 | 254.20 | 260.51 | 250.59 | 256.90 | 3315 | NASDAQ | TSLA | Tue, Aug 29, 2023 | 238.58 | 257.48 | 237.77 | 257.18 | 3314 | NASDAQ | TSLA | Mon, Aug 28, 2023 | 242.58 | 244.38 | 235.35 | 238.82 | 3313 | NASDAQ | TSLA | Fri, Aug 25, 2023 | 231.31 | 239.00 | 230.35 | 238.59 | 3312 | NASDAQ | TSLA | Thu, Aug 24, 2023 | 238.66 | 238.92 | 228.18 | 230.04 | 3311 | NASDAQ | TSLA | Wed, Aug 23, 2023 | 229.34 | 238.98 | 229.29 | 236.86 | 3310 | NASDAQ | TSLA | Tue, Aug 22, 2023 | 240.25 | 240.82 | 229.55 | 233.19 | 3309 | NASDAQ | TSLA | Mon, Aug 21, 2023 | 221.55 | 232.13 | 220.58 | 231.28 | 3308 | NASDAQ | TSLA | Fri, Aug 18, 2023 | 214.12 | 217.58 | 212.36 | 215.49 | 3307 | NASDAQ | TSLA | Thu, Aug 17, 2023 | 226.06 | 226.74 | 218.83 | 219.22 | 3306 | NASDAQ | TSLA | Wed, Aug 16, 2023 | 228.02 | 233.97 | 225.38 | 225.60 | 3305 | NASDAQ | TSLA | Tue, Aug 15, 2023 | 238.73 | 240.50 | 232.61 | 232.96 | 3304 | NASDAQ | TSLA | Mon, Aug 14, 2023 | 235.70 | 240.66 | 233.75 | 239.76 | 3303 | NASDAQ | TSLA | Fri, Aug 11, 2023 | 241.77 | 243.79 | 238.02 | 242.65 | 3302 | NASDAQ | TSLA | Thu, Aug 10, 2023 | 245.40 | 251.80 | 243.00 | 245.34 | 3301 | NASDAQ | TSLA | Wed, Aug 9, 2023 | 250.87 | 251.10 | 241.90 | 242.19 | 3300 | NASDAQ | TSLA | Tue, Aug 8, 2023 | 247.45 | 250.92 | 245.01 | 249.70 | 3299 | NASDAQ | TSLA | Mon, Aug 7, 2023 | 251.45 | 253.65 | 242.76 | 251.45 | 3298 | NASDAQ | TSLA | Fri, Aug 4, 2023 | 260.97 | 264.77 | 253.11 | 253.86 | 3297 | NASDAQ | TSLA | Thu, Aug 3, 2023 | 252.04 | 260.49 | 252.00 | 259.32 | 3296 | NASDAQ | TSLA | Wed, Aug 2, 2023 | 255.57 | 259.52 | 250.49 | 254.11 | 3295 | NASDAQ | TSLA | Tue, Aug 1, 2023 | 266.26 | 266.47 | 260.25 | 261.07 | 3294 | NASDAQ | TSLA | Mon, Jul 31, 2023 | 267.48 | 269.08 | 263.78 | 267.43 | 3293 | NASDAQ | TSLA | Fri, Jul 28, 2023 | 259.86 | 267.25 | 258.23 | 266.44 | 3292 | NASDAQ | TSLA | Thu, Jul 27, 2023 | 268.31 | 269.13 | 255.30 | 255.71 | 3291 | NASDAQ | TSLA | Wed, Jul 26, 2023 | 263.25 | 268.04 | 261.75 | 264.35 | 3290 | NASDAQ | TSLA | Tue, Jul 25, 2023 | 272.38 | 272.90 | 265.00 | 265.28 | 3289 | NASDAQ | TSLA | Mon, Jul 24, 2023 | 255.85 | 269.85 | 254.12 | 269.06 | 3288 | NASDAQ | TSLA | Fri, Jul 21, 2023 | 268.00 | 268.00 | 255.80 | 260.02 | 3287 | NASDAQ | TSLA | Thu, Jul 20, 2023 | 279.56 | 280.93 | 261.20 | 262.90 | 3286 | NASDAQ | TSLA | Wed, Jul 19, 2023 | 296.04 | 299.29 | 289.52 | 291.26 | 3285 | NASDAQ | TSLA | Tue, Jul 18, 2023 | 290.15 | 295.26 | 286.01 | 293.34 | 3284 | NASDAQ | TSLA | Mon, Jul 17, 2023 | 286.63 | 292.23 | 283.57 | 290.38 | 3283 | NASDAQ | TSLA | Fri, Jul 14, 2023 | 277.01 | 285.30 | 276.31 | 281.38 | 3282 | NASDAQ | TSLA | Thu, Jul 13, 2023 | 274.59 | 279.45 | 270.60 | 277.90 | 3281 | NASDAQ | TSLA | Wed, Jul 12, 2023 | 276.33 | 276.52 | 271.46 | 271.99 | 3280 | NASDAQ | TSLA | Tue, Jul 11, 2023 | 268.65 | 270.90 | 266.37 | 269.79 | 3279 | NASDAQ | TSLA | Mon, Jul 10, 2023 | 276.47 | 277.52 | 265.10 | 269.61 | 3278 | NASDAQ | TSLA | Fri, Jul 7, 2023 | 278.43 | 280.78 | 273.77 | 274.43 | 3277 | NASDAQ | TSLA | Thu, Jul 6, 2023 | 278.09 | 279.97 | 272.88 | 276.54 | 3276 | NASDAQ | TSLA | Wed, Jul 5, 2023 | 278.82 | 283.85 | 277.60 | 282.48 | 3275 | NASDAQ | TSLA | Mon, Jul 3, 2023 | 276.49 | 284.25 | 275.11 | 279.82 | 3274 | NASDAQ | TSLA | Fri, Jun 30, 2023 | 260.60 | 264.45 | 259.89 | 261.77 | 3273 | NASDAQ | TSLA | Thu, Jun 29, 2023 | 258.03 | 260.74 | 253.61 | 257.50 | 3272 | NASDAQ | TSLA | Wed, Jun 28, 2023 | 249.70 | 259.88 | 248.89 | 256.24 | 3271 | NASDAQ | TSLA | Tue, Jun 27, 2023 | 243.24 | 250.39 | 240.85 | 250.21 | 3270 | NASDAQ | TSLA | Mon, Jun 26, 2023 | 250.07 | 258.37 | 240.70 | 241.05 | 3269 | NASDAQ | TSLA | Fri, Jun 23, 2023 | 259.29 | 262.45 | 252.80 | 256.60 | 3268 | NASDAQ | TSLA | Thu, Jun 22, 2023 | 250.77 | 265.00 | 248.25 | 264.61 | 3267 | NASDAQ | TSLA | Wed, Jun 21, 2023 | 275.13 | 276.99 | 257.78 | 259.46 | 3266 | NASDAQ | TSLA | Tue, Jun 20, 2023 | 261.50 | 274.75 | 261.12 | 274.45 | 3265 | NASDAQ | TSLA | Fri, Jun 16, 2023 | 258.92 | 263.60 | 257.21 | 260.54 | 3264 | NASDAQ | TSLA | Thu, Jun 15, 2023 | 248.40 | 258.95 | 247.29 | 255.90 | 3263 | NASDAQ | TSLA | Wed, Jun 14, 2023 | 260.17 | 261.57 | 250.50 | 256.79 | 3262 | NASDAQ | TSLA | Tue, Jun 13, 2023 | 253.51 | 259.68 | 251.34 | 258.71 | 3261 | NASDAQ | TSLA | Mon, Jun 12, 2023 | 247.94 | 250.97 | 244.59 | 249.83 | 3260 | NASDAQ | TSLA | Fri, Jun 9, 2023 | 249.07 | 252.42 | 242.02 | 244.40 | 3259 | NASDAQ | TSLA | Thu, Jun 8, 2023 | 224.22 | 235.23 | 223.01 | 234.86 | 3258 | NASDAQ | TSLA | Wed, Jun 7, 2023 | 228.00 | 230.83 | 223.20 | 224.57 | 3257 | NASDAQ | TSLA | Tue, Jun 6, 2023 | 216.14 | 221.91 | 212.53 | 221.31 | 3256 | NASDAQ | TSLA | Mon, Jun 5, 2023 | 217.80 | 221.29 | 214.52 | 217.61 | 3255 | NASDAQ | TSLA | Fri, Jun 2, 2023 | 210.15 | 217.25 | 209.75 | 213.97 | 3254 | NASDAQ | TSLA | Thu, Jun 1, 2023 | 202.59 | 209.80 | 199.37 | 207.52 | 3253 | NASDAQ | TSLA | Wed, May 31, 2023 | 199.78 | 203.95 | 195.12 | 203.93 | 3252 | NASDAQ | TSLA | Tue, May 30, 2023 | 200.10 | 204.48 | 197.53 | 201.16 | 3251 | NASDAQ | TSLA | Fri, May 26, 2023 | 184.62 | 198.60 | 184.53 | 193.17 | 3250 | NASDAQ | TSLA | Thu, May 25, 2023 | 186.54 | 186.78 | 180.58 | 184.47 | 3249 | NASDAQ | TSLA | Wed, May 24, 2023 | 182.23 | 184.22 | 178.22 | 182.90 | 3248 | NASDAQ | TSLA | Tue, May 23, 2023 | 186.20 | 192.96 | 185.26 | 185.77 | 3247 | NASDAQ | TSLA | Mon, May 22, 2023 | 180.70 | 189.32 | 180.11 | 188.87 | 3246 | NASDAQ | TSLA | Fri, May 19, 2023 | 177.17 | 181.95 | 176.31 | 180.14 | 3245 | NASDAQ | TSLA | Thu, May 18, 2023 | 174.22 | 177.06 | 172.45 | 176.89 | 3244 | NASDAQ | TSLA | Wed, May 17, 2023 | 168.41 | 174.50 | 167.19 | 173.86 | 3243 | NASDAQ | TSLA | Tue, May 16, 2023 | 165.65 | 169.52 | 164.35 | 166.52 | 3242 | NASDAQ | TSLA | Mon, May 15, 2023 | 167.66 | 169.76 | 164.55 | 166.35 | 3241 | NASDAQ | TSLA | Fri, May 12, 2023 | 176.07 | 177.38 | 167.23 | 167.98 | 3240 | NASDAQ | TSLA | Thu, May 11, 2023 | 168.70 | 173.57 | 166.79 | 172.08 | 3239 | NASDAQ | TSLA | Wed, May 10, 2023 | 172.55 | 174.43 | 166.68 | 168.54 | 3238 | NASDAQ | TSLA | Tue, May 9, 2023 | 168.95 | 169.82 | 166.56 | 169.15 | 3237 | NASDAQ | TSLA | Mon, May 8, 2023 | 173.72 | 173.80 | 169.19 | 171.79 | 3236 | NASDAQ | TSLA | Fri, May 5, 2023 | 163.97 | 170.79 | 163.51 | 170.06 | 3235 | NASDAQ | TSLA | Thu, May 4, 2023 | 162.71 | 162.95 | 159.65 | 161.20 | 3234 | NASDAQ | TSLA | Wed, May 3, 2023 | 160.01 | 165.00 | 159.91 | 160.61 | 3233 | NASDAQ | TSLA | Tue, May 2, 2023 | 161.88 | 165.49 | 158.93 | 160.31 | 3232 | NASDAQ | TSLA | Mon, May 1, 2023 | 163.17 | 163.28 | 158.83 | 161.83 | 3231 | NASDAQ | TSLA | Fri, Apr 28, 2023 | 160.90 | 165.00 | 157.32 | 164.31 | 3230 | NASDAQ | TSLA | Thu, Apr 27, 2023 | 152.64 | 160.48 | 152.37 | 160.19 | 3229 | NASDAQ | TSLA | Wed, Apr 26, 2023 | 160.29 | 160.67 | 153.14 | 153.75 | 3228 | NASDAQ | TSLA | Tue, Apr 25, 2023 | 159.82 | 163.47 | 158.75 | 160.67 | 3227 | NASDAQ | TSLA | Mon, Apr 24, 2023 | 164.65 | 165.65 | 158.61 | 162.55 | 3226 | NASDAQ | TSLA | Fri, Apr 21, 2023 | 164.80 | 166.00 | 161.32 | 165.08 | 3225 | NASDAQ | TSLA | Thu, Apr 20, 2023 | 166.17 | 169.70 | 160.56 | 162.99 | 3224 | NASDAQ | TSLA | Wed, Apr 19, 2023 | 179.10 | 183.50 | 177.65 | 180.59 | 3223 | NASDAQ | TSLA | Tue, Apr 18, 2023 | 187.15 | 187.69 | 183.58 | 184.31 | 3222 | NASDAQ | TSLA | Mon, Apr 17, 2023 | 186.32 | 189.69 | 182.69 | 187.04 | 3221 | NASDAQ | TSLA | Fri, Apr 14, 2023 | 183.95 | 186.28 | 182.01 | 185.00 | 3220 | NASDAQ | TSLA | Thu, Apr 13, 2023 | 182.96 | 186.50 | 180.94 | 185.90 | 3219 | NASDAQ | TSLA | Wed, Apr 12, 2023 | 190.74 | 191.58 | 180.31 | 180.54 | 3218 | NASDAQ | TSLA | Tue, Apr 11, 2023 | 186.69 | 189.19 | 185.65 | 186.79 | 3217 | NASDAQ | TSLA | Mon, Apr 10, 2023 | 179.94 | 185.10 | 176.11 | 184.51 | 3216 | NASDAQ | TSLA | Thu, Apr 6, 2023 | 183.08 | 186.39 | 179.74 | 185.06 | 3215 | NASDAQ | TSLA | Wed, Apr 5, 2023 | 190.52 | 190.68 | 183.76 | 185.52 | 3214 | NASDAQ | TSLA | Tue, Apr 4, 2023 | 197.32 | 198.74 | 190.32 | 192.58 | 3213 | NASDAQ | TSLA | Mon, Apr 3, 2023 | 199.91 | 202.69 | 192.20 | 194.77 | 3212 | NASDAQ | TSLA | Fri, Mar 31, 2023 | 197.53 | 207.79 | 197.20 | 207.46 | 3211 | NASDAQ | TSLA | Thu, Mar 30, 2023 | 195.58 | 197.33 | 194.42 | 195.28 | 3210 | NASDAQ | TSLA | Wed, Mar 29, 2023 | 193.13 | 195.29 | 189.44 | 193.88 | 3209 | NASDAQ | TSLA | Tue, Mar 28, 2023 | 192.00 | 192.35 | 185.43 | 189.19 | 3208 | NASDAQ | TSLA | Mon, Mar 27, 2023 | 194.42 | 197.39 | 189.94 | 191.81 | 3207 | NASDAQ | TSLA | Fri, Mar 24, 2023 | 191.65 | 192.36 | 187.15 | 190.41 | 3206 | NASDAQ | TSLA | Thu, Mar 23, 2023 | 195.26 | 199.31 | 188.65 | 192.22 | 3205 | NASDAQ | TSLA | Wed, Mar 22, 2023 | 199.30 | 200.66 | 190.95 | 191.15 | 3204 | NASDAQ | TSLA | Tue, Mar 21, 2023 | 188.28 | 198.00 | 188.04 | 197.58 | 3203 | NASDAQ | TSLA | Mon, Mar 20, 2023 | 178.08 | 186.44 | 176.35 | 183.25 | 3202 | NASDAQ | TSLA | Fri, Mar 17, 2023 | 184.52 | 186.22 | 177.33 | 180.13 | 3201 | NASDAQ | TSLA | Thu, Mar 16, 2023 | 180.37 | 185.81 | 178.84 | 184.13 | 3200 | NASDAQ | TSLA | Wed, Mar 15, 2023 | 180.80 | 182.34 | 176.03 | 180.45 | 3199 | NASDAQ | TSLA | Tue, Mar 14, 2023 | 177.31 | 183.80 | 177.14 | 183.26 | 3198 | NASDAQ | TSLA | Mon, Mar 13, 2023 | 167.46 | 177.35 | 163.91 | 174.48 | 3197 | NASDAQ | TSLA | Fri, Mar 10, 2023 | 175.13 | 178.29 | 168.44 | 173.44 | 3196 | NASDAQ | TSLA | Thu, Mar 9, 2023 | 180.25 | 185.18 | 172.51 | 172.92 | 3195 | NASDAQ | TSLA | Wed, Mar 8, 2023 | 185.04 | 186.50 | 180.00 | 182.00 | 3194 | NASDAQ | TSLA | Tue, Mar 7, 2023 | 191.38 | 194.20 | 186.10 | 187.71 | 3193 | NASDAQ | TSLA | Mon, Mar 6, 2023 | 198.54 | 198.60 | 192.30 | 193.81 | 3192 | NASDAQ | TSLA | Fri, Mar 3, 2023 | 194.80 | 200.48 | 192.88 | 197.79 | 3191 | NASDAQ | TSLA | Thu, Mar 2, 2023 | 186.74 | 193.75 | 186.01 | 190.90 | 3190 | NASDAQ | TSLA | Wed, Mar 1, 2023 | 206.21 | 207.20 | 198.52 | 202.77 | 3189 | NASDAQ | TSLA | Tue, Feb 28, 2023 | 210.59 | 211.23 | 203.75 | 205.71 | 3188 | NASDAQ | TSLA | Mon, Feb 27, 2023 | 202.03 | 209.42 | 201.26 | 207.63 | 3187 | NASDAQ | TSLA | Fri, Feb 24, 2023 | 196.33 | 197.67 | 192.80 | 196.88 | 3186 | NASDAQ | TSLA | Thu, Feb 23, 2023 | 203.91 | 205.14 | 196.33 | 202.07 | 3185 | NASDAQ | TSLA | Wed, Feb 22, 2023 | 197.93 | 201.99 | 191.78 | 200.86 | 3184 | NASDAQ | TSLA | Tue, Feb 21, 2023 | 204.99 | 209.71 | 197.22 | 197.37 | 3183 | NASDAQ | TSLA | Fri, Feb 17, 2023 | 199.99 | 208.44 | 197.50 | 208.31 | 3182 | NASDAQ | TSLA | Thu, Feb 16, 2023 | 210.78 | 217.65 | 201.84 | 202.04 | 3181 | NASDAQ | TSLA | Wed, Feb 15, 2023 | 211.76 | 214.66 | 206.11 | 214.24 | 3180 | NASDAQ | TSLA | Tue, Feb 14, 2023 | 191.94 | 209.82 | 189.44 | 209.25 | 3179 | NASDAQ | TSLA | Mon, Feb 13, 2023 | 194.42 | 196.30 | 187.61 | 194.64 | 3178 | NASDAQ | TSLA | Fri, Feb 10, 2023 | 202.23 | 206.20 | 192.89 | 196.89 | 3177 | NASDAQ | TSLA | Thu, Feb 9, 2023 | 207.78 | 214.00 | 204.77 | 207.32 | 3176 | NASDAQ | TSLA | Wed, Feb 8, 2023 | 196.10 | 203.00 | 194.31 | 201.29 | 3175 | NASDAQ | TSLA | Tue, Feb 7, 2023 | 196.43 | 197.50 | 189.55 | 196.81 | 3174 | NASDAQ | TSLA | Mon, Feb 6, 2023 | 193.01 | 198.17 | 189.92 | 194.76 | 3173 | NASDAQ | TSLA | Fri, Feb 3, 2023 | 183.95 | 199.00 | 183.69 | 189.98 | 3172 | NASDAQ | TSLA | Thu, Feb 2, 2023 | 187.33 | 196.75 | 182.61 | 188.27 | 3171 | NASDAQ | TSLA | Wed, Feb 1, 2023 | 173.89 | 183.81 | 169.93 | 181.41 | 3170 | NASDAQ | TSLA | Tue, Jan 31, 2023 | 164.57 | 174.30 | 162.78 | 173.22 | 3169 | NASDAQ | TSLA | Mon, Jan 30, 2023 | 178.05 | 179.77 | 166.50 | 166.66 | 3168 | NASDAQ | TSLA | Fri, Jan 27, 2023 | 162.43 | 180.68 | 161.17 | 177.90 | 3167 | NASDAQ | TSLA | Thu, Jan 26, 2023 | 159.97 | 161.42 | 154.76 | 160.27 | 3166 | NASDAQ | TSLA | Wed, Jan 25, 2023 | 141.91 | 146.41 | 138.07 | 144.43 | 3165 | NASDAQ | TSLA | Tue, Jan 24, 2023 | 143.00 | 146.50 | 141.10 | 143.89 | 3164 | NASDAQ | TSLA | Mon, Jan 23, 2023 | 135.87 | 145.38 | 134.27 | 143.75 | 3163 | NASDAQ | TSLA | Fri, Jan 20, 2023 | 128.68 | 133.51 | 127.35 | 133.42 | 3162 | NASDAQ | TSLA | Thu, Jan 19, 2023 | 127.26 | 129.99 | 124.31 | 127.17 | 3161 | NASDAQ | TSLA | Wed, Jan 18, 2023 | 136.56 | 136.68 | 127.01 | 128.78 | 3160 | NASDAQ | TSLA | Tue, Jan 17, 2023 | 125.70 | 131.70 | 125.02 | 131.49 | 3159 | NASDAQ | TSLA | Fri, Jan 13, 2023 | 116.55 | 122.63 | 115.60 | 122.40 | 3158 | NASDAQ | TSLA | Thu, Jan 12, 2023 | 122.56 | 124.13 | 117.00 | 123.56 | 3157 | NASDAQ | TSLA | Wed, Jan 11, 2023 | 122.09 | 125.95 | 120.51 | 123.22 | 3156 | NASDAQ | TSLA | Tue, Jan 10, 2023 | 121.07 | 122.76 | 114.92 | 118.85 | 3155 | NASDAQ | TSLA | Mon, Jan 9, 2023 | 118.96 | 123.52 | 117.11 | 119.77 | 3154 | NASDAQ | TSLA | Fri, Jan 6, 2023 | 103.00 | 114.39 | 101.81 | 113.06 | 3153 | NASDAQ | TSLA | Thu, Jan 5, 2023 | 110.51 | 111.75 | 107.16 | 110.34 | 3152 | NASDAQ | TSLA | Wed, Jan 4, 2023 | 109.11 | 114.59 | 107.52 | 113.64 | 3151 | NASDAQ | TSLA | Tue, Jan 3, 2023 | 118.47 | 118.80 | 104.64 | 108.10 | 3150 | NASDAQ | TSLA | Fri, Dec 30, 2022 | 119.95 | 124.48 | 119.75 | 123.18 | 3149 | NASDAQ | TSLA | Thu, Dec 29, 2022 | 120.39 | 123.57 | 117.50 | 121.82 | 3148 | NASDAQ | TSLA | Wed, Dec 28, 2022 | 110.35 | 116.27 | 108.24 | 112.71 | 3147 | NASDAQ | TSLA | Tue, Dec 27, 2022 | 117.50 | 119.67 | 108.76 | 109.10 | 3146 | NASDAQ | TSLA | Fri, Dec 23, 2022 | 126.37 | 128.62 | 121.02 | 123.15 | 3145 | NASDAQ | TSLA | Thu, Dec 22, 2022 | 136.00 | 136.63 | 122.26 | 125.35 | 3144 | NASDAQ | TSLA | Wed, Dec 21, 2022 | 139.34 | 141.26 | 135.89 | 137.57 | 3143 | NASDAQ | TSLA | Tue, Dec 20, 2022 | 146.05 | 148.47 | 137.66 | 137.80 | 3142 | NASDAQ | TSLA | Mon, Dec 19, 2022 | 154.00 | 155.25 | 145.82 | 149.87 | 3141 | NASDAQ | TSLA | Fri, Dec 16, 2022 | 159.64 | 160.99 | 150.04 | 150.23 | 3140 | NASDAQ | TSLA | Thu, Dec 15, 2022 | 153.44 | 160.93 | 153.28 | 157.67 | 3139 | NASDAQ | TSLA | Wed, Dec 14, 2022 | 159.25 | 161.62 | 155.31 | 156.80 | 3138 | NASDAQ | TSLA | Tue, Dec 13, 2022 | 174.87 | 175.05 | 156.91 | 160.95 | 3137 | NASDAQ | TSLA | Mon, Dec 12, 2022 | 176.10 | 177.37 | 167.52 | 167.82 | 3136 | NASDAQ | TSLA | Fri, Dec 9, 2022 | 173.84 | 182.50 | 173.36 | 179.05 | 3135 | NASDAQ | TSLA | Thu, Dec 8, 2022 | 172.20 | 175.20 | 169.06 | 173.44 | 3134 | NASDAQ | TSLA | Wed, Dec 7, 2022 | 175.03 | 179.38 | 172.22 | 174.04 | 3133 | NASDAQ | TSLA | Tue, Dec 6, 2022 | 181.22 | 183.65 | 175.33 | 179.82 | 3132 | NASDAQ | TSLA | Mon, Dec 5, 2022 | 189.44 | 191.27 | 180.55 | 182.45 | 3131 | NASDAQ | TSLA | Fri, Dec 2, 2022 | 191.78 | 196.25 | 191.11 | 194.86 | 3130 | NASDAQ | TSLA | Thu, Dec 1, 2022 | 197.08 | 198.92 | 191.80 | 194.70 | 3129 | NASDAQ | TSLA | Wed, Nov 30, 2022 | 182.43 | 194.76 | 180.63 | 194.70 | 3128 | NASDAQ | TSLA | Tue, Nov 29, 2022 | 184.99 | 186.38 | 178.75 | 180.83 | 3127 | NASDAQ | TSLA | Mon, Nov 28, 2022 | 179.96 | 188.50 | 179.00 | 182.92 | 3126 | NASDAQ | TSLA | Fri, Nov 25, 2022 | 185.06 | 185.20 | 180.63 | 182.86 | 3125 | NASDAQ | TSLA | Wed, Nov 23, 2022 | 173.57 | 183.62 | 172.50 | 183.20 | 3124 | NASDAQ | TSLA | Tue, Nov 22, 2022 | 168.63 | 170.92 | 166.19 | 169.91 | 3123 | NASDAQ | TSLA | Mon, Nov 21, 2022 | 175.85 | 176.77 | 167.54 | 167.87 | 3122 | NASDAQ | TSLA | Fri, Nov 18, 2022 | 185.05 | 185.19 | 176.55 | 180.19 | 3121 | NASDAQ | TSLA | Thu, Nov 17, 2022 | 183.96 | 186.16 | 180.90 | 183.17 | 3120 | NASDAQ | TSLA | Wed, Nov 16, 2022 | 191.51 | 192.57 | 185.66 | 186.92 | 3119 | NASDAQ | TSLA | Tue, Nov 15, 2022 | 195.88 | 200.82 | 192.06 | 194.42 | 3118 | NASDAQ | TSLA | Mon, Nov 14, 2022 | 192.77 | 195.73 | 186.34 | 190.95 | 3117 | NASDAQ | TSLA | Fri, Nov 11, 2022 | 186.00 | 196.52 | 182.59 | 195.97 | 3116 | NASDAQ | TSLA | Thu, Nov 10, 2022 | 189.90 | 191.00 | 180.03 | 190.72 | 3115 | NASDAQ | TSLA | Wed, Nov 9, 2022 | 190.78 | 195.89 | 177.12 | 177.59 | 3114 | NASDAQ | TSLA | Tue, Nov 8, 2022 | 194.02 | 195.20 | 186.75 | 191.30 | 3113 | NASDAQ | TSLA | Mon, Nov 7, 2022 | 208.65 | 208.90 | 196.66 | 197.08 | 3112 | NASDAQ | TSLA | Fri, Nov 4, 2022 | 222.60 | 223.80 | 203.08 | 207.47 | 3111 | NASDAQ | TSLA | Thu, Nov 3, 2022 | 211.36 | 221.20 | 210.14 | 215.31 | 3110 | NASDAQ | TSLA | Wed, Nov 2, 2022 | 226.04 | 227.87 | 214.82 | 214.98 | 3109 | NASDAQ | TSLA | Tue, Nov 1, 2022 | 234.05 | 237.40 | 227.28 | 227.82 | 3108 | NASDAQ | TSLA | Mon, Oct 31, 2022 | 226.19 | 229.85 | 221.94 | 227.54 | 3107 | NASDAQ | TSLA | Fri, Oct 28, 2022 | 225.40 | 228.86 | 216.35 | 228.52 | 3106 | NASDAQ | TSLA | Thu, Oct 27, 2022 | 229.77 | 233.81 | 222.85 | 225.09 | 3105 | NASDAQ | TSLA | Wed, Oct 26, 2022 | 219.40 | 230.60 | 218.20 | 224.64 | 3104 | NASDAQ | TSLA | Tue, Oct 25, 2022 | 210.10 | 224.35 | 210.00 | 222.42 | 3103 | NASDAQ | TSLA | Mon, Oct 24, 2022 | 205.82 | 213.50 | 198.59 | 211.25 | 3102 | NASDAQ | TSLA | Fri, Oct 21, 2022 | 206.42 | 214.66 | 203.80 | 214.44 | 3101 | NASDAQ | TSLA | Thu, Oct 20, 2022 | 208.28 | 215.55 | 202.00 | 207.28 | 3100 | NASDAQ | TSLA | Wed, Oct 19, 2022 | 219.80 | 222.93 | 217.78 | 222.04 | 3099 | NASDAQ | TSLA | Tue, Oct 18, 2022 | 229.50 | 229.82 | 217.25 | 220.19 | 3098 | NASDAQ | TSLA | Mon, Oct 17, 2022 | 210.04 | 221.86 | 209.45 | 219.35 | 3097 | NASDAQ | TSLA | Fri, Oct 14, 2022 | 224.01 | 226.26 | 204.16 | 204.99 | 3096 | NASDAQ | TSLA | Thu, Oct 13, 2022 | 208.30 | 222.99 | 206.22 | 221.72 | 3095 | NASDAQ | TSLA | Wed, Oct 12, 2022 | 215.33 | 219.30 | 211.51 | 217.24 | 3094 | NASDAQ | TSLA | Tue, Oct 11, 2022 | 220.95 | 225.75 | 215.00 | 216.50 | 3093 | NASDAQ | TSLA | Mon, Oct 10, 2022 | 223.93 | 226.99 | 218.36 | 222.96 | 3092 | NASDAQ | TSLA | Fri, Oct 7, 2022 | 233.94 | 234.57 | 222.02 | 223.07 | 3091 | NASDAQ | TSLA | Thu, Oct 6, 2022 | 239.44 | 244.58 | 235.35 | 238.13 | 3090 | NASDAQ | TSLA | Wed, Oct 5, 2022 | 245.01 | 246.67 | 233.27 | 240.81 | 3089 | NASDAQ | TSLA | Tue, Oct 4, 2022 | 250.52 | 257.50 | 242.01 | 249.44 | 3088 | NASDAQ | TSLA | Mon, Oct 3, 2022 | 254.50 | 255.16 | 241.01 | 242.40 | 3087 | NASDAQ | TSLA | Fri, Sep 30, 2022 | 266.15 | 275.57 | 262.47 | 265.25 | 3086 | NASDAQ | TSLA | Thu, Sep 29, 2022 | 282.76 | 283.65 | 265.78 | 268.21 | 3085 | NASDAQ | TSLA | Wed, Sep 28, 2022 | 283.08 | 289.00 | 277.57 | 287.81 | 3084 | NASDAQ | TSLA | Tue, Sep 27, 2022 | 283.84 | 288.67 | 277.51 | 282.94 | 3083 | NASDAQ | TSLA | Mon, Sep 26, 2022 | 271.83 | 284.09 | 270.31 | 276.01 | 3082 | NASDAQ | TSLA | Fri, Sep 23, 2022 | 283.09 | 284.50 | 272.82 | 275.33 | 3081 | NASDAQ | TSLA | Thu, Sep 22, 2022 | 299.86 | 301.29 | 285.82 | 288.59 | 3080 | NASDAQ | TSLA | Wed, Sep 21, 2022 | 308.29 | 313.80 | 300.63 | 300.80 | 3079 | NASDAQ | TSLA | Tue, Sep 20, 2022 | 306.91 | 313.33 | 305.58 | 308.73 | 3078 | NASDAQ | TSLA | Mon, Sep 19, 2022 | 300.09 | 309.84 | 297.80 | 309.07 | 3077 | NASDAQ | TSLA | Fri, Sep 16, 2022 | 299.61 | 303.71 | 295.60 | 303.35 | 3076 | NASDAQ | TSLA | Thu, Sep 15, 2022 | 301.83 | 309.12 | 300.72 | 303.75 | 3075 | NASDAQ | TSLA | Wed, Sep 14, 2022 | 292.24 | 306.00 | 291.64 | 302.61 | 3074 | NASDAQ | TSLA | Tue, Sep 13, 2022 | 292.90 | 297.40 | 290.40 | 292.13 | 3073 | NASDAQ | TSLA | Mon, Sep 12, 2022 | 300.72 | 305.49 | 300.40 | 304.42 | 3072 | NASDAQ | TSLA | Fri, Sep 9, 2022 | 291.67 | 299.85 | 291.25 | 299.68 | 3071 | NASDAQ | TSLA | Thu, Sep 8, 2022 | 281.30 | 289.50 | 279.76 | 289.26 | 3070 | NASDAQ | TSLA | Wed, Sep 7, 2022 | 273.10 | 283.84 | 272.27 | 283.70 | 3069 | NASDAQ | TSLA | Tue, Sep 6, 2022 | 272.68 | 275.99 | 265.74 | 274.42 | 3068 | NASDAQ | TSLA | Fri, Sep 2, 2022 | 281.07 | 282.35 | 269.08 | 270.21 | 3067 | NASDAQ | TSLA | Thu, Sep 1, 2022 | 272.58 | 277.58 | 266.15 | 277.16 | 3066 | NASDAQ | TSLA | Wed, Aug 31, 2022 | 280.62 | 281.25 | 271.81 | 275.61 | 3065 | NASDAQ | TSLA | Tue, Aug 30, 2022 | 287.87 | 288.48 | 272.65 | 277.70 | 3064 | NASDAQ | TSLA | Mon, Aug 29, 2022 | 282.83 | 287.74 | 280.70 | 284.82 | 3063 | NASDAQ | TSLA | Fri, Aug 26, 2022 | 297.43 | 302.00 | 287.47 | 288.09 | 3062 | NASDAQ | TSLA | Thu, Aug 25, 2022 | 302.36 | 302.96 | 291.60 | 296.07 | 3061 | NASDAQ | TSLA | Wed, Aug 24, 2022 | 297.56 | 303.65 | 296.50 | 297.10 | 3060 | NASDAQ | TSLA | Tue, Aug 23, 2022 | 291.45 | 298.83 | 287.92 | 296.45 | 3059 | NASDAQ | TSLA | Mon, Aug 22, 2022 | 291.91 | 292.40 | 286.30 | 289.91 | 3058 | NASDAQ | TSLA | Fri, Aug 19, 2022 | 299.00 | 300.36 | 292.50 | 296.67 | 3057 | NASDAQ | TSLA | Thu, Aug 18, 2022 | 306.00 | 306.50 | 301.85 | 302.87 | 3056 | NASDAQ | TSLA | Wed, Aug 17, 2022 | 303.40 | 309.66 | 300.03 | 304.00 | 3055 | NASDAQ | TSLA | Tue, Aug 16, 2022 | 311.67 | 314.67 | 302.88 | 306.56 | 3054 | NASDAQ | TSLA | Mon, Aug 15, 2022 | 301.79 | 313.13 | 301.23 | 309.32 | 3053 | NASDAQ | TSLA | Fri, Aug 12, 2022 | 289.42 | 300.16 | 285.03 | 300.03 | 3052 | NASDAQ | TSLA | Thu, Aug 11, 2022 | 296.51 | 298.24 | 285.83 | 286.63 | 3051 | NASDAQ | TSLA | Wed, Aug 10, 2022 | 297.07 | 297.51 | 283.37 | 294.36 | 3050 | NASDAQ | TSLA | Tue, Aug 9, 2022 | 290.29 | 292.40 | 279.35 | 283.33 | 3049 | NASDAQ | TSLA | Mon, Aug 8, 2022 | 295.00 | 305.20 | 289.09 | 290.42 | 3048 | NASDAQ | TSLA | Fri, Aug 5, 2022 | 302.67 | 304.61 | 285.54 | 288.17 | 3047 | NASDAQ | TSLA | Thu, Aug 4, 2022 | 311.00 | 313.61 | 305.00 | 308.63 | 3046 | NASDAQ | TSLA | Wed, Aug 3, 2022 | 305.00 | 309.55 | 301.15 | 307.40 | 3045 | NASDAQ | TSLA | Tue, Aug 2, 2022 | 294.00 | 307.83 | 292.67 | 300.59 | 3044 | NASDAQ | TSLA | Mon, Aug 1, 2022 | 301.28 | 311.88 | 295.00 | 297.28 | 3043 | NASDAQ | TSLA | Fri, Jul 29, 2022 | 280.70 | 298.32 | 279.10 | 297.15 | 3042 | NASDAQ | TSLA | Thu, Jul 28, 2022 | 280.07 | 283.30 | 272.80 | 280.90 | 3041 | NASDAQ | TSLA | Wed, Jul 27, 2022 | 263.81 | 275.93 | 261.79 | 274.82 | 3040 | NASDAQ | TSLA | Tue, Jul 26, 2022 | 266.51 | 267.31 | 256.26 | 258.86 | 3039 | NASDAQ | TSLA | Mon, Jul 25, 2022 | 272.22 | 274.15 | 267.40 | 268.43 | 3038 | NASDAQ | TSLA | Fri, Jul 22, 2022 | 276.22 | 280.79 | 270.71 | 272.24 | 3037 | NASDAQ | TSLA | Thu, Jul 21, 2022 | 255.11 | 273.27 | 254.87 | 271.71 | 3036 | NASDAQ | TSLA | Wed, Jul 20, 2022 | 246.78 | 250.66 | 243.48 | 247.50 | 3035 | NASDAQ | TSLA | Tue, Jul 19, 2022 | 245.00 | 247.14 | 236.98 | 245.53 | 3034 | NASDAQ | TSLA | Mon, Jul 18, 2022 | 244.94 | 250.52 | 239.60 | 240.55 | 3033 | NASDAQ | TSLA | Fri, Jul 15, 2022 | 240.00 | 243.62 | 236.89 | 240.07 | 3032 | NASDAQ | TSLA | Thu, Jul 14, 2022 | 234.90 | 238.65 | 229.33 | 238.31 | 3031 | NASDAQ | TSLA | Wed, Jul 13, 2022 | 225.50 | 242.06 | 225.03 | 237.04 | 3030 | NASDAQ | TSLA | Tue, Jul 12, 2022 | 236.85 | 239.77 | 228.37 | 233.07 | 3029 | NASDAQ | TSLA | Mon, Jul 11, 2022 | 252.10 | 253.06 | 233.63 | 234.34 | 3028 | NASDAQ | TSLA | Fri, Jul 8, 2022 | 242.33 | 254.98 | 241.16 | 250.76 | 3027 | NASDAQ | TSLA | Thu, Jul 7, 2022 | 233.92 | 245.36 | 232.21 | 244.54 | 3026 | NASDAQ | TSLA | Wed, Jul 6, 2022 | 230.78 | 234.56 | 227.19 | 231.73 | 3025 | NASDAQ | TSLA | Tue, Jul 5, 2022 | 223.00 | 233.15 | 216.17 | 233.07 | 3024 | NASDAQ | TSLA | Fri, Jul 1, 2022 | 227.00 | 230.23 | 222.12 | 227.26 | 3023 | NASDAQ | TSLA | Thu, Jun 30, 2022 | 224.51 | 229.46 | 218.86 | 224.47 | 3022 | NASDAQ | TSLA | Wed, Jun 29, 2022 | 230.50 | 231.17 | 222.27 | 228.49 | 3021 | NASDAQ | TSLA | Tue, Jun 28, 2022 | 244.48 | 249.97 | 232.34 | 232.66 | 3020 | NASDAQ | TSLA | Mon, Jun 27, 2022 | 249.37 | 252.07 | 242.57 | 244.92 | 3019 | NASDAQ | TSLA | Fri, Jun 24, 2022 | 237.47 | 246.07 | 236.09 | 245.71 | 3018 | NASDAQ | TSLA | Thu, Jun 23, 2022 | 237.91 | 239.32 | 228.64 | 235.07 | 3017 | NASDAQ | TSLA | Wed, Jun 22, 2022 | 234.50 | 246.83 | 233.83 | 236.09 | 3016 | NASDAQ | TSLA | Tue, Jun 21, 2022 | 224.60 | 243.58 | 224.33 | 237.04 | 3015 | NASDAQ | TSLA | Fri, Jun 17, 2022 | 213.43 | 220.97 | 213.20 | 216.76 | 3014 | NASDAQ | TSLA | Thu, Jun 16, 2022 | 222.74 | 225.17 | 208.69 | 213.10 | 3013 | NASDAQ | TSLA | Wed, Jun 15, 2022 | 220.92 | 235.66 | 218.15 | 233.00 | 3012 | NASDAQ | TSLA | Tue, Jun 14, 2022 | 218.29 | 226.33 | 211.74 | 220.89 | 3011 | NASDAQ | TSLA | Mon, Jun 13, 2022 | 223.17 | 226.63 | 214.68 | 215.74 | 3010 | NASDAQ | TSLA | Fri, Jun 10, 2022 | 235.16 | 239.50 | 227.91 | 232.23 | 3009 | NASDAQ | TSLA | Thu, Jun 9, 2022 | 249.34 | 255.55 | 239.33 | 239.71 | 3008 | NASDAQ | TSLA | Wed, Jun 8, 2022 | 240.09 | 249.96 | 239.18 | 241.87 | 3007 | NASDAQ | TSLA | Tue, Jun 7, 2022 | 234.00 | 240.00 | 230.09 | 238.89 | 3006 | NASDAQ | TSLA | Mon, Jun 6, 2022 | 244.35 | 244.87 | 234.35 | 238.28 | 3005 | NASDAQ | TSLA | Fri, Jun 3, 2022 | 243.23 | 247.80 | 233.42 | 234.52 | 3004 | NASDAQ | TSLA | Thu, Jun 2, 2022 | 244.16 | 264.21 | 242.07 | 258.33 | 3003 | NASDAQ | TSLA | Wed, Jun 1, 2022 | 251.72 | 257.33 | 243.64 | 246.79 | 3002 | NASDAQ | TSLA | Tue, May 31, 2022 | 257.95 | 259.60 | 244.74 | 252.75 | 3001 | NASDAQ | TSLA | Fri, May 27, 2022 | 241.08 | 253.27 | 240.18 | 253.21 | 3000 | NASDAQ | TSLA | Thu, May 26, 2022 | 220.47 | 239.56 | 217.89 | 235.91 | 2999 | NASDAQ | TSLA | Wed, May 25, 2022 | 207.95 | 223.11 | 207.67 | 219.60 | 2998 | NASDAQ | TSLA | Tue, May 24, 2022 | 217.84 | 217.97 | 206.86 | 209.39 | 2997 | NASDAQ | TSLA | Mon, May 23, 2022 | 218.34 | 226.65 | 212.69 | 224.97 | 2996 | NASDAQ | TSLA | Fri, May 20, 2022 | 238.00 | 240.53 | 211.00 | 221.30 | 2995 | NASDAQ | TSLA | Thu, May 19, 2022 | 235.67 | 244.67 | 231.37 | 236.47 | 2994 | NASDAQ | TSLA | Wed, May 18, 2022 | 248.17 | 253.50 | 233.60 | 236.60 | 2993 | NASDAQ | TSLA | Tue, May 17, 2022 | 249.12 | 254.83 | 242.95 | 253.87 | 2992 | NASDAQ | TSLA | Mon, May 16, 2022 | 255.72 | 256.59 | 239.70 | 241.46 | 2991 | NASDAQ | TSLA | Fri, May 13, 2022 | 257.83 | 262.45 | 250.52 | 256.53 | 2990 | NASDAQ | TSLA | Thu, May 12, 2022 | 233.67 | 253.22 | 226.67 | 242.67 | 2989 | NASDAQ | TSLA | Wed, May 11, 2022 | 265.00 | 269.92 | 242.40 | 244.67 | 2988 | NASDAQ | TSLA | Tue, May 10, 2022 | 273.10 | 275.12 | 258.08 | 266.68 | 2987 | NASDAQ | TSLA | Mon, May 9, 2022 | 278.82 | 281.88 | 260.38 | 262.37 | 2986 | NASDAQ | TSLA | Fri, May 6, 2022 | 295.67 | 296.00 | 281.04 | 288.55 | 2985 | NASDAQ | TSLA | Thu, May 5, 2022 | 313.07 | 315.20 | 285.90 | 291.09 | 2984 | NASDAQ | TSLA | Wed, May 4, 2022 | 301.31 | 318.50 | 295.09 | 317.54 | 2983 | NASDAQ | TSLA | Tue, May 3, 2022 | 301.06 | 308.03 | 296.20 | 303.08 | 2982 | NASDAQ | TSLA | Mon, May 2, 2022 | 286.92 | 302.12 | 282.68 | 300.98 | 2981 | NASDAQ | TSLA | Fri, Apr 29, 2022 | 300.75 | 311.47 | 290.00 | 290.25 | 2980 | NASDAQ | TSLA | Thu, Apr 28, 2022 | 299.99 | 300.00 | 273.90 | 292.50 | 2979 | NASDAQ | TSLA | Wed, Apr 27, 2022 | 299.53 | 306.00 | 292.45 | 293.84 | 2978 | NASDAQ | TSLA | Tue, Apr 26, 2022 | 331.81 | 333.33 | 291.67 | 292.14 | 2977 | NASDAQ | TSLA | Mon, Apr 25, 2022 | 326.32 | 336.21 | 325.10 | 332.67 | 2976 | NASDAQ | TSLA | Fri, Apr 22, 2022 | 338.30 | 344.95 | 331.33 | 335.02 | 2975 | NASDAQ | TSLA | Thu, Apr 21, 2022 | 358.24 | 364.07 | 332.14 | 336.26 | 2974 | NASDAQ | TSLA | Wed, Apr 20, 2022 | 343.33 | 344.67 | 325.08 | 325.73 | 2973 | NASDAQ | TSLA | Tue, Apr 19, 2022 | 335.02 | 344.98 | 331.78 | 342.72 | 2972 | NASDAQ | TSLA | Mon, Apr 18, 2022 | 329.68 | 338.31 | 324.47 | 334.76 | 2971 | NASDAQ | TSLA | Thu, Apr 14, 2022 | 333.10 | 337.57 | 327.40 | 328.33 | 2970 | NASDAQ | TSLA | Wed, Apr 13, 2022 | 327.03 | 342.08 | 324.37 | 340.79 | 2969 | NASDAQ | TSLA | Tue, Apr 12, 2022 | 332.55 | 340.40 | 325.53 | 328.98 | 2968 | NASDAQ | TSLA | Mon, Apr 11, 2022 | 326.80 | 336.16 | 324.88 | 325.31 | 2967 | NASDAQ | TSLA | Fri, Apr 8, 2022 | 347.74 | 349.48 | 340.81 | 341.83 | 2966 | NASDAQ | TSLA | Thu, Apr 7, 2022 | 350.80 | 358.86 | 340.51 | 352.42 | 2965 | NASDAQ | TSLA | Wed, Apr 6, 2022 | 357.82 | 359.67 | 342.57 | 348.59 | 2964 | NASDAQ | TSLA | Tue, Apr 5, 2022 | 378.77 | 384.29 | 362.43 | 363.75 | 2963 | NASDAQ | TSLA | Mon, Apr 4, 2022 | 363.13 | 383.30 | 357.51 | 381.82 | 2962 | NASDAQ | TSLA | Fri, Apr 1, 2022 | 360.38 | 364.92 | 355.55 | 361.53 | 2961 | NASDAQ | TSLA | Thu, Mar 31, 2022 | 364.86 | 367.71 | 358.88 | 359.20 | 2960 | NASDAQ | TSLA | Wed, Mar 30, 2022 | 363.72 | 371.32 | 361.33 | 364.66 | 2959 | NASDAQ | TSLA | Tue, Mar 29, 2022 | 369.33 | 371.59 | 357.70 | 366.52 | 2958 | NASDAQ | TSLA | Mon, Mar 28, 2022 | 355.03 | 365.96 | 351.20 | 363.95 | 2957 | NASDAQ | TSLA | Fri, Mar 25, 2022 | 336.00 | 340.60 | 332.44 | 336.88 | 2956 | NASDAQ | TSLA | Thu, Mar 24, 2022 | 336.58 | 341.50 | 329.60 | 337.97 | 2955 | NASDAQ | TSLA | Wed, Mar 23, 2022 | 326.65 | 346.90 | 325.47 | 333.04 | 2954 | NASDAQ | TSLA | Tue, Mar 22, 2022 | 310.00 | 332.62 | 307.25 | 331.33 | 2953 | NASDAQ | TSLA | Mon, Mar 21, 2022 | 304.99 | 314.28 | 302.36 | 307.05 | 2952 | NASDAQ | TSLA | Fri, Mar 18, 2022 | 291.50 | 302.62 | 289.13 | 301.80 | 2951 | NASDAQ | TSLA | Thu, Mar 17, 2022 | 277.00 | 291.67 | 275.24 | 290.53 | 2950 | NASDAQ | TSLA | Wed, Mar 16, 2022 | 269.67 | 280.67 | 267.42 | 280.08 | 2949 | NASDAQ | TSLA | Tue, Mar 15, 2022 | 258.42 | 268.52 | 252.19 | 267.30 | 2948 | NASDAQ | TSLA | Mon, Mar 14, 2022 | 260.20 | 266.90 | 252.01 | 255.46 | 2947 | NASDAQ | TSLA | Fri, Mar 11, 2022 | 280.07 | 281.27 | 264.59 | 265.12 | 2946 | NASDAQ | TSLA | Thu, Mar 10, 2022 | 283.82 | 284.82 | 270.12 | 279.43 | 2945 | NASDAQ | TSLA | Wed, Mar 9, 2022 | 279.83 | 286.85 | 277.34 | 286.32 | 2944 | NASDAQ | TSLA | Tue, Mar 8, 2022 | 265.18 | 283.33 | 260.72 | 274.80 | 2943 | NASDAQ | TSLA | Mon, Mar 7, 2022 | 285.43 | 288.71 | 268.19 | 268.19 | 2942 | NASDAQ | TSLA | Fri, Mar 4, 2022 | 283.03 | 285.22 | 275.05 | 279.43 | 2941 | NASDAQ | TSLA | Thu, Mar 3, 2022 | 292.92 | 295.48 | 277.53 | 279.76 | 2940 | NASDAQ | TSLA | Wed, Mar 2, 2022 | 290.71 | 295.49 | 281.42 | 293.30 | 2939 | NASDAQ | TSLA | Tue, Mar 1, 2022 | 289.89 | 296.63 | 284.59 | 288.12 | 2938 | NASDAQ | TSLA | Mon, Feb 28, 2022 | 271.67 | 292.29 | 271.57 | 290.14 | 2937 | NASDAQ | TSLA | Fri, Feb 25, 2022 | 269.74 | 273.17 | 260.80 | 269.96 | 2936 | NASDAQ | TSLA | Thu, Feb 24, 2022 | 233.46 | 267.49 | 233.33 | 266.92 | 2935 | NASDAQ | TSLA | Wed, Feb 23, 2022 | 276.81 | 278.43 | 253.52 | 254.68 | 2934 | NASDAQ | TSLA | Tue, Feb 22, 2022 | 278.04 | 285.58 | 267.03 | 273.84 | 2933 | NASDAQ | TSLA | Fri, Feb 18, 2022 | 295.33 | 295.62 | 279.20 | 285.66 | 2932 | NASDAQ | TSLA | Thu, Feb 17, 2022 | 304.42 | 306.17 | 291.37 | 292.12 | 2931 | NASDAQ | TSLA | Wed, Feb 16, 2022 | 304.68 | 308.81 | 300.40 | 307.80 | 2930 | NASDAQ | TSLA | Tue, Feb 15, 2022 | 300.00 | 307.67 | 297.79 | 307.48 | 2929 | NASDAQ | TSLA | Mon, Feb 14, 2022 | 287.19 | 299.63 | 284.38 | 291.92 | 2928 | NASDAQ | TSLA | Fri, Feb 11, 2022 | 303.21 | 305.32 | 283.57 | 286.67 | 2927 | NASDAQ | TSLA | Thu, Feb 10, 2022 | 302.79 | 314.60 | 298.90 | 301.52 | 2926 | NASDAQ | TSLA | Wed, Feb 9, 2022 | 311.67 | 315.42 | 306.67 | 310.67 | 2925 | NASDAQ | TSLA | Tue, Feb 8, 2022 | 301.84 | 308.76 | 298.27 | 307.33 | 2924 | NASDAQ | TSLA | Mon, Feb 7, 2022 | 307.93 | 315.92 | 300.90 | 302.45 | 2923 | NASDAQ | TSLA | Fri, Feb 4, 2022 | 299.07 | 312.17 | 293.72 | 307.77 | 2922 | NASDAQ | TSLA | Thu, Feb 3, 2022 | 294.00 | 312.33 | 293.51 | 297.05 | 2921 | NASDAQ | TSLA | Wed, Feb 2, 2022 | 309.39 | 310.50 | 296.47 | 301.89 | 2920 | NASDAQ | TSLA | Tue, Feb 1, 2022 | 311.74 | 314.57 | 301.67 | 310.42 | 2919 | NASDAQ | TSLA | Mon, Jan 31, 2022 | 290.90 | 312.66 | 287.35 | 312.24 | 2918 | NASDAQ | TSLA | Fri, Jan 28, 2022 | 277.19 | 285.83 | 264.00 | 282.12 | 2917 | NASDAQ | TSLA | Thu, Jan 27, 2022 | 311.12 | 311.80 | 276.33 | 276.37 | 2916 | NASDAQ | TSLA | Wed, Jan 26, 2022 | 317.48 | 329.23 | 302.00 | 312.47 | 2915 | NASDAQ | TSLA | Tue, Jan 25, 2022 | 304.73 | 317.09 | 301.07 | 306.13 | 2914 | NASDAQ | TSLA | Mon, Jan 24, 2022 | 301.59 | 311.17 | 283.82 | 310.00 | 2913 | NASDAQ | TSLA | Fri, Jan 21, 2022 | 332.11 | 334.85 | 313.50 | 314.63 | 2912 | NASDAQ | TSLA | Thu, Jan 20, 2022 | 336.58 | 347.22 | 331.33 | 332.09 | 2911 | NASDAQ | TSLA | Wed, Jan 19, 2022 | 347.24 | 351.56 | 331.67 | 331.88 | 2910 | NASDAQ | TSLA | Tue, Jan 18, 2022 | 342.20 | 356.93 | 338.69 | 343.50 | 2909 | NASDAQ | TSLA | Fri, Jan 14, 2022 | 339.96 | 350.67 | 337.79 | 349.87 | 2908 | NASDAQ | TSLA | Thu, Jan 13, 2022 | 369.69 | 371.87 | 342.18 | 343.85 | 2907 | NASDAQ | TSLA | Wed, Jan 12, 2022 | 359.62 | 371.61 | 357.53 | 368.74 | 2906 | NASDAQ | TSLA | Tue, Jan 11, 2022 | 351.22 | 358.62 | 346.27 | 354.80 | 2905 | NASDAQ | TSLA | Mon, Jan 10, 2022 | 333.33 | 353.03 | 326.67 | 352.71 | 2904 | NASDAQ | TSLA | Fri, Jan 7, 2022 | 360.12 | 360.31 | 336.67 | 342.32 | 2903 | NASDAQ | TSLA | Thu, Jan 6, 2022 | 359.00 | 362.67 | 340.17 | 354.90 | 2902 | NASDAQ | TSLA | Wed, Jan 5, 2022 | 382.22 | 390.11 | 360.34 | 362.71 | 2901 | NASDAQ | TSLA | Tue, Jan 4, 2022 | 396.52 | 402.67 | 374.35 | 383.20 | 2900 | NASDAQ | TSLA | Mon, Jan 3, 2022 | 382.58 | 400.36 | 378.68 | 399.93 | 2899 | NASDAQ | TSLA | Fri, Dec 31, 2021 | 357.81 | 360.67 | 351.53 | 352.26 | 2898 | NASDAQ | TSLA | Thu, Dec 30, 2021 | 353.78 | 365.18 | 351.05 | 356.78 | 2897 | NASDAQ | TSLA | Wed, Dec 29, 2021 | 366.21 | 368.00 | 354.71 | 362.06 | 2896 | NASDAQ | TSLA | Tue, Dec 28, 2021 | 369.83 | 373.00 | 359.47 | 362.82 | 2895 | NASDAQ | TSLA | Mon, Dec 27, 2021 | 357.89 | 372.33 | 356.91 | 364.65 | 2894 | NASDAQ | TSLA | Thu, Dec 23, 2021 | 335.60 | 357.66 | 332.52 | 355.67 | 2893 | NASDAQ | TSLA | Wed, Dec 22, 2021 | 321.89 | 338.55 | 319.02 | 336.29 | 2892 | NASDAQ | TSLA | Tue, Dec 21, 2021 | 305.62 | 313.17 | 295.37 | 312.84 | 2891 | NASDAQ | TSLA | Mon, Dec 20, 2021 | 303.57 | 307.23 | 297.80 | 299.98 | 2890 | NASDAQ | TSLA | Fri, Dec 17, 2021 | 304.92 | 320.22 | 303.01 | 310.86 | 2889 | NASDAQ | TSLA | Thu, Dec 16, 2021 | 331.50 | 331.66 | 307.28 | 308.97 | 2888 | NASDAQ | TSLA | Wed, Dec 15, 2021 | 317.74 | 326.25 | 309.42 | 325.33 | 2887 | NASDAQ | TSLA | Tue, Dec 14, 2021 | 315.00 | 322.14 | 310.00 | 319.50 | 2886 | NASDAQ | TSLA | Mon, Dec 13, 2021 | 333.70 | 335.00 | 317.14 | 322.14 | 2885 | NASDAQ | TSLA | Fri, Dec 10, 2021 | 336.25 | 340.33 | 327.51 | 339.01 | 2884 | NASDAQ | TSLA | Thu, Dec 9, 2021 | 353.55 | 354.16 | 334.12 | 334.60 | 2883 | NASDAQ | TSLA | Wed, Dec 8, 2021 | 350.90 | 357.46 | 344.33 | 356.32 | 2882 | NASDAQ | TSLA | Tue, Dec 7, 2021 | 348.07 | 352.56 | 342.27 | 350.58 | 2881 | NASDAQ | TSLA | Mon, Dec 6, 2021 | 333.84 | 340.55 | 316.83 | 336.34 | 2880 | NASDAQ | TSLA | Fri, Dec 3, 2021 | 361.60 | 363.53 | 333.40 | 338.32 | 2879 | NASDAQ | TSLA | Thu, Dec 2, 2021 | 366.35 | 371.00 | 352.22 | 361.53 | 2878 | NASDAQ | TSLA | Wed, Dec 1, 2021 | 386.90 | 390.95 | 363.59 | 365.00 | 2877 | NASDAQ | TSLA | Tue, Nov 30, 2021 | 381.46 | 389.33 | 372.67 | 381.59 | 2876 | NASDAQ | TSLA | Mon, Nov 29, 2021 | 367.00 | 380.89 | 366.73 | 379.00 | 2875 | NASDAQ | TSLA | Fri, Nov 26, 2021 | 366.49 | 369.59 | 360.33 | 360.64 | 2874 | NASDAQ | TSLA | Wed, Nov 24, 2021 | 360.13 | 377.59 | 354.00 | 372.00 | 2873 | NASDAQ | TSLA | Tue, Nov 23, 2021 | 389.17 | 393.50 | 354.23 | 369.68 | 2872 | NASDAQ | TSLA | Mon, Nov 22, 2021 | 387.44 | 400.65 | 377.48 | 385.62 | 2871 | NASDAQ | TSLA | Fri, Nov 19, 2021 | 366.29 | 379.57 | 364.23 | 379.02 | 2870 | NASDAQ | TSLA | Thu, Nov 18, 2021 | 368.85 | 370.67 | 358.34 | 365.46 | 2869 | NASDAQ | TSLA | Wed, Nov 17, 2021 | 354.50 | 373.21 | 351.83 | 363.00 | 2868 | NASDAQ | TSLA | Tue, Nov 16, 2021 | 334.44 | 352.40 | 334.06 | 351.58 | 2867 | NASDAQ | TSLA | Mon, Nov 15, 2021 | 339.21 | 343.99 | 326.20 | 337.80 | 2866 | NASDAQ | TSLA | Fri, Nov 12, 2021 | 349.17 | 351.50 | 339.73 | 344.47 | 2865 | NASDAQ | TSLA | Thu, Nov 11, 2021 | 367.59 | 368.32 | 351.56 | 354.50 | 2864 | NASDAQ | TSLA | Wed, Nov 10, 2021 | 336.80 | 359.37 | 329.10 | 355.98 | 2863 | NASDAQ | TSLA | Tue, Nov 9, 2021 | 391.20 | 391.50 | 337.17 | 341.17 | 2862 | NASDAQ | TSLA | Mon, Nov 8, 2021 | 383.26 | 399.00 | 377.67 | 387.65 | 2861 | NASDAQ | TSLA | Fri, Nov 5, 2021 | 409.33 | 413.29 | 402.67 | 407.36 | 2860 | NASDAQ | TSLA | Thu, Nov 4, 2021 | 411.47 | 414.50 | 405.67 | 409.97 | 2859 | NASDAQ | TSLA | Wed, Nov 3, 2021 | 392.44 | 405.13 | 384.21 | 404.62 | 2858 | NASDAQ | TSLA | Tue, Nov 2, 2021 | 386.45 | 402.86 | 382.00 | 390.67 | 2857 | NASDAQ | TSLA | Mon, Nov 1, 2021 | 381.67 | 403.25 | 372.89 | 402.86 | 2856 | NASDAQ | TSLA | Fri, Oct 29, 2021 | 360.62 | 371.74 | 357.74 | 371.33 | 2855 | NASDAQ | TSLA | Thu, Oct 28, 2021 | 356.10 | 360.33 | 351.40 | 359.01 | 2854 | NASDAQ | TSLA | Wed, Oct 27, 2021 | 346.55 | 356.96 | 343.59 | 345.95 | 2853 | NASDAQ | TSLA | Tue, Oct 26, 2021 | 341.56 | 364.98 | 333.81 | 339.48 | 2852 | NASDAQ | TSLA | Mon, Oct 25, 2021 | 316.84 | 348.34 | 314.73 | 341.62 | 2851 | NASDAQ | TSLA | Fri, Oct 22, 2021 | 298.50 | 303.33 | 296.99 | 303.23 | 2850 | NASDAQ | TSLA | Thu, Oct 21, 2021 | 285.33 | 300.00 | 285.17 | 298.00 | 2849 | NASDAQ | TSLA | Wed, Oct 20, 2021 | 288.45 | 289.83 | 285.79 | 288.60 | 2848 | NASDAQ | TSLA | Tue, Oct 19, 2021 | 292.51 | 292.65 | 287.50 | 288.09 | 2847 | NASDAQ | TSLA | Mon, Oct 18, 2021 | 283.93 | 291.75 | 283.82 | 290.04 | 2846 | NASDAQ | TSLA | Fri, Oct 15, 2021 | 274.58 | 281.07 | 274.12 | 281.01 | 2845 | NASDAQ | TSLA | Thu, Oct 14, 2021 | 271.83 | 273.42 | 271.12 | 272.77 | 2844 | NASDAQ | TSLA | Wed, Oct 13, 2021 | 270.16 | 271.80 | 268.59 | 270.36 | 2843 | NASDAQ | TSLA | Tue, Oct 12, 2021 | 266.98 | 270.77 | 265.52 | 268.57 | 2842 | NASDAQ | TSLA | Mon, Oct 11, 2021 | 262.55 | 267.08 | 261.83 | 263.98 | 2841 | NASDAQ | TSLA | Fri, Oct 8, 2021 | 265.40 | 265.46 | 260.30 | 261.83 | 2840 | NASDAQ | TSLA | Thu, Oct 7, 2021 | 261.82 | 268.33 | 261.13 | 264.54 | 2839 | NASDAQ | TSLA | Wed, Oct 6, 2021 | 258.73 | 262.22 | 257.74 | 260.92 | 2838 | NASDAQ | TSLA | Tue, Oct 5, 2021 | 261.60 | 265.77 | 258.07 | 260.20 | 2837 | NASDAQ | TSLA | Mon, Oct 4, 2021 | 265.50 | 268.99 | 258.71 | 260.51 | 2836 | NASDAQ | TSLA | Fri, Oct 1, 2021 | 259.47 | 260.26 | 254.53 | 258.41 | 2835 | NASDAQ | TSLA | Thu, Sep 30, 2021 | 260.33 | 263.04 | 258.33 | 258.49 | 2834 | NASDAQ | TSLA | Wed, Sep 29, 2021 | 259.93 | 264.50 | 256.89 | 260.44 | 2833 | NASDAQ | TSLA | Tue, Sep 28, 2021 | 262.40 | 265.21 | 255.39 | 259.19 | 2832 | NASDAQ | TSLA | Mon, Sep 27, 2021 | 257.71 | 266.33 | 256.44 | 263.79 | 2831 | NASDAQ | TSLA | Fri, Sep 24, 2021 | 248.63 | 258.27 | 248.19 | 258.13 | 2830 | NASDAQ | TSLA | Thu, Sep 23, 2021 | 251.67 | 252.73 | 249.31 | 251.21 | 2829 | NASDAQ | TSLA | Wed, Sep 22, 2021 | 247.84 | 251.22 | 246.37 | 250.65 | 2828 | NASDAQ | TSLA | Tue, Sep 21, 2021 | 244.93 | 248.25 | 243.48 | 246.46 | 2827 | NASDAQ | TSLA | Mon, Sep 20, 2021 | 244.85 | 247.33 | 239.54 | 243.39 | 2826 | NASDAQ | TSLA | Fri, Sep 17, 2021 | 252.38 | 253.68 | 250.00 | 253.16 | 2825 | NASDAQ | TSLA | Thu, Sep 16, 2021 | 250.94 | 252.97 | 249.20 | 252.33 | 2824 | NASDAQ | TSLA | Wed, Sep 15, 2021 | 248.33 | 252.29 | 246.12 | 251.94 | 2823 | NASDAQ | TSLA | Tue, Sep 14, 2021 | 247.52 | 251.49 | 245.47 | 248.16 | 2822 | NASDAQ | TSLA | Mon, Sep 13, 2021 | 246.74 | 248.26 | 236.28 | 247.67 | 2821 | NASDAQ | TSLA | Fri, Sep 10, 2021 | 253.20 | 254.20 | 244.84 | 245.42 | 2820 | NASDAQ | TSLA | Thu, Sep 9, 2021 | 251.14 | 254.03 | 250.54 | 251.62 | 2819 | NASDAQ | TSLA | Wed, Sep 8, 2021 | 253.86 | 254.82 | 246.92 | 251.29 | 2818 | NASDAQ | TSLA | Tue, Sep 7, 2021 | 246.67 | 253.40 | 246.42 | 250.97 | 2817 | NASDAQ | TSLA | Fri, Sep 3, 2021 | 244.08 | 244.67 | 241.40 | 244.52 | 2816 | NASDAQ | TSLA | Thu, Sep 2, 2021 | 244.83 | 246.99 | 243.51 | 244.13 | 2815 | NASDAQ | TSLA | Wed, Sep 1, 2021 | 244.69 | 247.33 | 243.76 | 244.70 | 2814 | NASDAQ | TSLA | Tue, Aug 31, 2021 | 244.33 | 246.80 | 242.15 | 245.24 | 2813 | NASDAQ | TSLA | Mon, Aug 30, 2021 | 238.24 | 243.67 | 237.58 | 243.64 | 2812 | NASDAQ | TSLA | Fri, Aug 27, 2021 | 235.00 | 238.33 | 234.03 | 237.31 | 2811 | NASDAQ | TSLA | Thu, Aug 26, 2021 | 236.10 | 238.47 | 232.54 | 233.72 | 2810 | NASDAQ | TSLA | Wed, Aug 25, 2021 | 235.68 | 238.99 | 234.67 | 237.07 | 2809 | NASDAQ | TSLA | Tue, Aug 24, 2021 | 236.89 | 238.41 | 234.21 | 236.16 | 2808 | NASDAQ | TSLA | Mon, Aug 23, 2021 | 228.48 | 237.38 | 226.92 | 235.43 | 2807 | NASDAQ | TSLA | Fri, Aug 20, 2021 | 227.62 | 230.71 | 224.57 | 226.75 | 2806 | NASDAQ | TSLA | Thu, Aug 19, 2021 | 226.07 | 228.85 | 222.53 | 224.49 | 2805 | NASDAQ | TSLA | Wed, Aug 18, 2021 | 223.25 | 231.92 | 223.12 | 229.66 | 2804 | NASDAQ | TSLA | Tue, Aug 17, 2021 | 224.22 | 224.86 | 216.28 | 221.90 | 2803 | NASDAQ | TSLA | Mon, Aug 16, 2021 | 235.02 | 236.50 | 225.47 | 228.72 | 2802 | NASDAQ | TSLA | Fri, Aug 13, 2021 | 241.24 | 243.30 | 238.11 | 239.06 | 2801 | NASDAQ | TSLA | Thu, Aug 12, 2021 | 235.45 | 240.93 | 233.13 | 240.75 | 2800 | NASDAQ | TSLA | Wed, Aug 11, 2021 | 237.57 | 238.39 | 234.74 | 235.94 | 2799 | NASDAQ | TSLA | Tue, Aug 10, 2021 | 238.00 | 238.86 | 233.96 | 236.66 | 2798 | NASDAQ | TSLA | Mon, Aug 9, 2021 | 236.72 | 239.68 | 235.04 | 237.92 | 2797 | NASDAQ | TSLA | Fri, Aug 6, 2021 | 237.30 | 238.78 | 232.54 | 233.03 | 2796 | NASDAQ | TSLA | Thu, Aug 5, 2021 | 238.67 | 240.32 | 237.14 | 238.21 | 2795 | NASDAQ | TSLA | Wed, Aug 4, 2021 | 237.00 | 241.63 | 236.31 | 236.97 | 2794 | NASDAQ | TSLA | Tue, Aug 3, 2021 | 239.67 | 240.88 | 233.67 | 236.58 | 2793 | NASDAQ | TSLA | Mon, Aug 2, 2021 | 233.33 | 242.31 | 232.80 | 236.56 | 2792 | NASDAQ | TSLA | Fri, Jul 30, 2021 | 223.92 | 232.51 | 223.00 | 229.07 | 2791 | NASDAQ | TSLA | Thu, Jul 29, 2021 | 216.60 | 227.90 | 216.27 | 225.78 | 2790 | NASDAQ | TSLA | Wed, Jul 28, 2021 | 215.67 | 218.32 | 213.13 | 215.66 | 2789 | NASDAQ | TSLA | Tue, Jul 27, 2021 | 221.13 | 222.17 | 209.08 | 214.93 | 2788 | NASDAQ | TSLA | Mon, Jul 26, 2021 | 216.99 | 222.73 | 215.70 | 219.21 | 2787 | NASDAQ | TSLA | Fri, Jul 23, 2021 | 215.45 | 216.27 | 212.43 | 214.46 | 2786 | NASDAQ | TSLA | Thu, Jul 22, 2021 | 218.81 | 220.72 | 214.87 | 216.42 | 2785 | NASDAQ | TSLA | Wed, Jul 21, 2021 | 219.87 | 221.62 | 216.76 | 218.43 | 2784 | NASDAQ | TSLA | Tue, Jul 20, 2021 | 217.33 | 220.80 | 213.50 | 220.17 | 2783 | NASDAQ | TSLA | Mon, Jul 19, 2021 | 209.96 | 215.73 | 207.10 | 215.41 | 2782 | NASDAQ | TSLA | Fri, Jul 16, 2021 | 218.23 | 218.90 | 214.07 | 214.74 | 2781 | NASDAQ | TSLA | Thu, Jul 15, 2021 | 219.46 | 222.05 | 212.63 | 216.87 | 2780 | NASDAQ | TSLA | Wed, Jul 14, 2021 | 223.58 | 226.20 | 217.61 | 217.79 | 2779 | NASDAQ | TSLA | Tue, Jul 13, 2021 | 228.77 | 231.09 | 222.10 | 222.85 | 2778 | NASDAQ | TSLA | Mon, Jul 12, 2021 | 220.73 | 229.08 | 220.72 | 228.57 | 2777 | NASDAQ | TSLA | Fri, Jul 9, 2021 | 217.73 | 219.64 | 214.90 | 218.98 | 2776 | NASDAQ | TSLA | Thu, Jul 8, 2021 | 209.46 | 218.14 | 206.82 | 217.60 | 2775 | NASDAQ | TSLA | Wed, Jul 7, 2021 | 221.42 | 221.90 | 212.77 | 214.88 | 2774 | NASDAQ | TSLA | Tue, Jul 6, 2021 | 227.24 | 228.00 | 217.13 | 219.86 | 2773 | NASDAQ | TSLA | Fri, Jul 2, 2021 | 226.33 | 233.33 | 224.42 | 226.30 | 2772 | NASDAQ | TSLA | Thu, Jul 1, 2021 | 227.97 | 229.33 | 224.27 | 225.97 | 2771 | NASDAQ | TSLA | Wed, Jun 30, 2021 | 226.59 | 230.94 | 226.05 | 226.57 | 2770 | NASDAQ | TSLA | Tue, Jun 29, 2021 | 228.22 | 229.17 | 225.30 | 226.92 | 2769 | NASDAQ | TSLA | Mon, Jun 28, 2021 | 223.88 | 231.57 | 223.44 | 229.57 | 2768 | NASDAQ | TSLA | Fri, Jun 25, 2021 | 229.86 | 231.27 | 222.90 | 223.96 | 2767 | NASDAQ | TSLA | Thu, Jun 24, 2021 | 225.00 | 232.54 | 222.54 | 226.61 | 2766 | NASDAQ | TSLA | Wed, Jun 23, 2021 | 210.67 | 219.07 | 210.01 | 218.86 | 2765 | NASDAQ | TSLA | Tue, Jun 22, 2021 | 206.08 | 209.52 | 205.17 | 207.90 | 2764 | NASDAQ | TSLA | Mon, Jun 21, 2021 | 208.16 | 210.46 | 202.96 | 206.94 | 2763 | NASDAQ | TSLA | Fri, Jun 18, 2021 | 204.46 | 209.45 | 203.93 | 207.77 | 2762 | NASDAQ | TSLA | Thu, Jun 17, 2021 | 200.63 | 207.16 | 200.45 | 205.53 | 2761 | NASDAQ | TSLA | Wed, Jun 16, 2021 | 199.18 | 202.83 | 197.83 | 201.62 | 2760 | NASDAQ | TSLA | Tue, Jun 15, 2021 | 205.56 | 205.60 | 199.41 | 199.79 | 2759 | NASDAQ | TSLA | Mon, Jun 14, 2021 | 204.08 | 208.50 | 203.06 | 205.90 | 2758 | NASDAQ | TSLA | Fri, Jun 11, 2021 | 203.41 | 204.19 | 200.51 | 203.30 | 2757 | NASDAQ | TSLA | Thu, Jun 10, 2021 | 201.29 | 205.53 | 200.17 | 203.37 | 2756 | NASDAQ | TSLA | Wed, Jun 9, 2021 | 200.72 | 203.93 | 199.21 | 199.59 | 2755 | NASDAQ | TSLA | Tue, Jun 8, 2021 | 207.67 | 207.70 | 198.50 | 201.20 | 2754 | NASDAQ | TSLA | Mon, Jun 7, 2021 | 197.28 | 203.33 | 194.29 | 201.71 | 2753 | NASDAQ | TSLA | Fri, Jun 4, 2021 | 193.24 | 200.20 | 192.40 | 199.68 | 2752 | NASDAQ | TSLA | Thu, Jun 3, 2021 | 200.60 | 201.52 | 190.41 | 190.95 | 2751 | NASDAQ | TSLA | Wed, Jun 2, 2021 | 206.71 | 207.79 | 199.71 | 201.71 | 2750 | NASDAQ | TSLA | Tue, Jun 1, 2021 | 209.27 | 211.27 | 206.85 | 207.97 | 2749 | NASDAQ | TSLA | Fri, May 28, 2021 | 209.50 | 211.86 | 207.46 | 208.41 | 2748 | NASDAQ | TSLA | Thu, May 27, 2021 | 206.75 | 210.38 | 205.40 | 210.28 | 2747 | NASDAQ | TSLA | Wed, May 26, 2021 | 202.52 | 208.72 | 200.50 | 206.38 | 2746 | NASDAQ | TSLA | Tue, May 25, 2021 | 202.44 | 204.66 | 198.57 | 201.56 | 2745 | NASDAQ | TSLA | Mon, May 24, 2021 | 193.87 | 204.83 | 191.22 | 202.15 | 2744 | NASDAQ | TSLA | Fri, May 21, 2021 | 198.70 | 198.89 | 193.33 | 193.63 | 2743 | NASDAQ | TSLA | Thu, May 20, 2021 | 191.67 | 196.28 | 190.36 | 195.59 | 2742 | NASDAQ | TSLA | Wed, May 19, 2021 | 184.18 | 188.74 | 182.33 | 187.82 | 2741 | NASDAQ | TSLA | Tue, May 18, 2021 | 189.33 | 198.75 | 187.79 | 192.62 | 2740 | NASDAQ | TSLA | Mon, May 17, 2021 | 191.85 | 196.58 | 187.07 | 192.28 | 2739 | NASDAQ | TSLA | Fri, May 14, 2021 | 194.47 | 197.62 | 190.15 | 196.58 | 2738 | NASDAQ | TSLA | Thu, May 13, 2021 | 200.52 | 202.15 | 186.55 | 190.56 | 2737 | NASDAQ | TSLA | Wed, May 12, 2021 | 200.83 | 206.80 | 195.59 | 196.63 | 2736 | NASDAQ | TSLA | Tue, May 11, 2021 | 199.75 | 209.03 | 198.53 | 205.73 | 2735 | NASDAQ | TSLA | Mon, May 10, 2021 | 221.63 | 221.68 | 209.20 | 209.68 | 2734 | NASDAQ | TSLA | Fri, May 7, 2021 | 221.93 | 230.00 | 220.07 | 224.12 | 2733 | NASDAQ | TSLA | Thu, May 6, 2021 | 226.92 | 227.01 | 216.67 | 221.18 | 2732 | NASDAQ | TSLA | Wed, May 5, 2021 | 227.02 | 228.43 | 222.45 | 223.65 | 2731 | NASDAQ | TSLA | Tue, May 4, 2021 | 226.31 | 227.82 | 219.23 | 224.53 | 2730 | NASDAQ | TSLA | Mon, May 3, 2021 | 234.60 | 235.33 | 226.83 | 228.30 | 2729 | NASDAQ | TSLA | Fri, Apr 30, 2021 | 222.53 | 238.49 | 222.05 | 236.48 | 2728 | NASDAQ | TSLA | Thu, Apr 29, 2021 | 233.17 | 234.08 | 222.83 | 225.67 | 2727 | NASDAQ | TSLA | Wed, Apr 28, 2021 | 232.14 | 236.17 | 231.20 | 231.47 | 2726 | NASDAQ | TSLA | Tue, Apr 27, 2021 | 239.32 | 241.33 | 234.45 | 234.91 | 2725 | NASDAQ | TSLA | Mon, Apr 26, 2021 | 247.00 | 249.77 | 244.20 | 246.07 | 2724 | NASDAQ | TSLA | Fri, Apr 23, 2021 | 239.93 | 245.79 | 238.49 | 243.13 | 2723 | NASDAQ | TSLA | Thu, Apr 22, 2021 | 247.17 | 251.26 | 239.35 | 239.90 | 2722 | NASDAQ | TSLA | Wed, Apr 21, 2021 | 234.92 | 248.28 | 232.67 | 248.04 | 2721 | NASDAQ | TSLA | Tue, Apr 20, 2021 | 239.14 | 245.75 | 236.90 | 239.66 | 2720 | NASDAQ | TSLA | Mon, Apr 19, 2021 | 239.87 | 241.80 | 230.60 | 238.21 | 2719 | NASDAQ | TSLA | Fri, Apr 16, 2021 | 242.88 | 249.80 | 241.53 | 246.59 | 2718 | NASDAQ | TSLA | Thu, Apr 15, 2021 | 247.70 | 247.90 | 240.44 | 246.28 | 2717 | NASDAQ | TSLA | Wed, Apr 14, 2021 | 256.90 | 260.26 | 242.68 | 244.08 | 2716 | NASDAQ | TSLA | Tue, Apr 13, 2021 | 237.57 | 254.33 | 236.89 | 254.11 | 2715 | NASDAQ | TSLA | Mon, Apr 12, 2021 | 228.57 | 234.93 | 227.36 | 233.99 | 2714 | NASDAQ | TSLA | Fri, Apr 9, 2021 | 225.92 | 226.99 | 223.14 | 225.67 | 2713 | NASDAQ | TSLA | Thu, Apr 8, 2021 | 225.79 | 229.85 | 223.88 | 227.93 | 2712 | NASDAQ | TSLA | Wed, Apr 7, 2021 | 229.00 | 230.46 | 222.61 | 223.66 | 2711 | NASDAQ | TSLA | Tue, Apr 6, 2021 | 230.10 | 232.18 | 227.12 | 230.54 | 2710 | NASDAQ | TSLA | Mon, Apr 5, 2021 | 235.90 | 236.05 | 228.23 | 230.35 | 2709 | NASDAQ | TSLA | Thu, Apr 1, 2021 | 229.46 | 230.81 | 219.81 | 220.58 | 2708 | NASDAQ | TSLA | Wed, Mar 31, 2021 | 215.54 | 224.00 | 213.70 | 222.64 | 2707 | NASDAQ | TSLA | Tue, Mar 30, 2021 | 200.58 | 212.55 | 197.00 | 211.87 | 2706 | NASDAQ | TSLA | Mon, Mar 29, 2021 | 205.21 | 205.49 | 198.67 | 203.76 | 2705 | NASDAQ | TSLA | Fri, Mar 26, 2021 | 213.96 | 214.61 | 199.96 | 206.24 | 2704 | NASDAQ | TSLA | Thu, Mar 25, 2021 | 204.33 | 215.17 | 203.17 | 213.46 | 2703 | NASDAQ | TSLA | Wed, Mar 24, 2021 | 222.64 | 222.67 | 210.04 | 210.09 | 2702 | NASDAQ | TSLA | Tue, Mar 23, 2021 | 225.26 | 225.93 | 219.17 | 220.72 | 2701 | NASDAQ | TSLA | Mon, Mar 22, 2021 | 228.20 | 233.21 | 222.92 | 223.33 | 2700 | NASDAQ | TSLA | Fri, Mar 19, 2021 | 215.53 | 219.08 | 208.21 | 218.29 | 2699 | NASDAQ | TSLA | Thu, Mar 18, 2021 | 228.10 | 229.74 | 217.33 | 217.72 | 2698 | NASDAQ | TSLA | Wed, Mar 17, 2021 | 218.96 | 234.58 | 217.00 | 233.94 | 2697 | NASDAQ | TSLA | Tue, Mar 16, 2021 | 234.45 | 235.97 | 223.67 | 225.63 | 2696 | NASDAQ | TSLA | Mon, Mar 15, 2021 | 231.36 | 237.73 | 228.01 | 235.98 | 2695 | NASDAQ | TSLA | Fri, Mar 12, 2021 | 223.33 | 231.63 | 222.05 | 231.24 | 2694 | NASDAQ | TSLA | Thu, Mar 11, 2021 | 233.13 | 234.17 | 225.73 | 233.20 | 2693 | NASDAQ | TSLA | Wed, Mar 10, 2021 | 233.43 | 239.28 | 218.35 | 222.69 | 2692 | NASDAQ | TSLA | Tue, Mar 9, 2021 | 202.73 | 226.03 | 198.40 | 224.53 | 2691 | NASDAQ | TSLA | Mon, Mar 8, 2021 | 200.18 | 206.71 | 186.26 | 187.67 | 2690 | NASDAQ | TSLA | Fri, Mar 5, 2021 | 208.69 | 209.28 | 179.83 | 199.32 | 2689 | NASDAQ | TSLA | Thu, Mar 4, 2021 | 218.60 | 291.31 | 200.00 | 207.15 | 2688 | NASDAQ | TSLA | Wed, Mar 3, 2021 | 229.33 | 233.57 | 217.24 | 217.73 | 2687 | NASDAQ | TSLA | Tue, Mar 2, 2021 | 239.43 | 240.37 | 228.33 | 228.81 | 2686 | NASDAQ | TSLA | Mon, Mar 1, 2021 | 230.04 | 290.67 | 228.35 | 239.48 | 2685 | NASDAQ | TSLA | Fri, Feb 26, 2021 | 233.33 | 235.57 | 219.84 | 225.17 | 2684 | NASDAQ | TSLA | Thu, Feb 25, 2021 | 242.05 | 245.74 | 223.53 | 227.41 | 2683 | NASDAQ | TSLA | Wed, Feb 24, 2021 | 237.28 | 248.33 | 231.39 | 247.34 | 2682 | NASDAQ | TSLA | Tue, Feb 23, 2021 | 220.71 | 237.87 | 206.33 | 232.95 | 2681 | NASDAQ | TSLA | Mon, Feb 22, 2021 | 254.21 | 256.17 | 236.73 | 238.17 | 2680 | NASDAQ | TSLA | Fri, Feb 19, 2021 | 265.00 | 265.60 | 259.12 | 260.43 | 2679 | NASDAQ | TSLA | Thu, Feb 18, 2021 | 260.30 | 264.90 | 258.76 | 262.46 | 2678 | NASDAQ | TSLA | Wed, Feb 17, 2021 | 259.70 | 266.61 | 254.00 | 266.05 | 2677 | NASDAQ | TSLA | Tue, Feb 16, 2021 | 272.67 | 273.67 | 264.15 | 265.41 | 2676 | NASDAQ | TSLA | Fri, Feb 12, 2021 | 267.09 | 272.44 | 261.78 | 272.04 | 2675 | NASDAQ | TSLA | Thu, Feb 11, 2021 | 270.81 | 276.63 | 267.24 | 270.55 | 2674 | NASDAQ | TSLA | Wed, Feb 10, 2021 | 281.21 | 281.61 | 266.67 | 268.27 | 2673 | NASDAQ | TSLA | Tue, Feb 9, 2021 | 285.04 | 286.60 | 280.58 | 283.15 | 2672 | NASDAQ | TSLA | Mon, Feb 8, 2021 | 289.89 | 292.59 | 284.92 | 287.81 | 2671 | NASDAQ | TSLA | Fri, Feb 5, 2021 | 281.67 | 288.26 | 279.66 | 284.08 | 2670 | NASDAQ | TSLA | Thu, Feb 4, 2021 | 285.00 | 285.50 | 277.81 | 283.33 | 2669 | NASDAQ | TSLA | Wed, Feb 3, 2021 | 292.34 | 292.69 | 284.35 | 284.90 | 2668 | NASDAQ | TSLA | Tue, Feb 2, 2021 | 281.56 | 293.50 | 280.73 | 290.93 | 2667 | NASDAQ | TSLA | Mon, Feb 1, 2021 | 271.43 | 280.67 | 265.19 | 279.94 | 2666 | NASDAQ | TSLA | Fri, Jan 29, 2021 | 276.67 | 280.80 | 260.03 | 264.51 | 2665 | NASDAQ | TSLA | Thu, Jan 28, 2021 | 273.33 | 282.67 | 267.00 | 278.48 | 2664 | NASDAQ | TSLA | Wed, Jan 27, 2021 | 290.12 | 297.17 | 286.22 | 288.05 | 2663 | NASDAQ | TSLA | Tue, Jan 26, 2021 | 297.13 | 298.63 | 290.53 | 294.36 | 2662 | NASDAQ | TSLA | Mon, Jan 25, 2021 | 285.00 | 300.13 | 279.61 | 293.60 | 2661 | NASDAQ | TSLA | Fri, Jan 22, 2021 | 278.10 | 282.67 | 276.21 | 282.21 | 2660 | NASDAQ | TSLA | Thu, Jan 21, 2021 | 285.00 | 285.24 | 280.47 | 281.66 | 2659 | NASDAQ | TSLA | Wed, Jan 20, 2021 | 286.25 | 286.50 | 279.09 | 283.48 | 2658 | NASDAQ | TSLA | Tue, Jan 19, 2021 | 279.27 | 283.33 | 277.67 | 281.52 | 2657 | NASDAQ | TSLA | Fri, Jan 15, 2021 | 284.00 | 286.63 | 273.03 | 275.39 | 2656 | NASDAQ | TSLA | Thu, Jan 14, 2021 | 281.13 | 287.67 | 279.58 | 281.67 | 2655 | NASDAQ | TSLA | Wed, Jan 13, 2021 | 284.25 | 286.82 | 277.33 | 284.80 | 2654 | NASDAQ | TSLA | Tue, Jan 12, 2021 | 277.00 | 289.33 | 275.78 | 283.15 | 2653 | NASDAQ | TSLA | Mon, Jan 11, 2021 | 283.13 | 284.81 | 267.87 | 270.40 | 2652 | NASDAQ | TSLA | Fri, Jan 8, 2021 | 285.33 | 294.83 | 279.46 | 293.34 | 2651 | NASDAQ | TSLA | Thu, Jan 7, 2021 | 259.21 | 272.33 | 258.40 | 272.01 | 2650 | NASDAQ | TSLA | Wed, Jan 6, 2021 | 252.83 | 258.00 | 249.70 | 251.99 | 2649 | NASDAQ | TSLA | Tue, Jan 5, 2021 | 241.22 | 246.95 | 239.73 | 245.04 | 2648 | NASDAQ | TSLA | Mon, Jan 4, 2021 | 239.82 | 248.16 | 239.06 | 243.26 | 2647 | NASDAQ | TSLA | Thu, Dec 31, 2020 | 233.33 | 239.57 | 230.37 | 235.22 | 2646 | NASDAQ | TSLA | Wed, Dec 30, 2020 | 224.00 | 232.20 | 222.79 | 231.59 | 2645 | NASDAQ | TSLA | Tue, Dec 29, 2020 | 220.33 | 223.30 | 218.33 | 222.00 | 2644 | NASDAQ | TSLA | Mon, Dec 28, 2020 | 224.84 | 227.13 | 220.27 | 221.23 | 2643 | NASDAQ | TSLA | Thu, Dec 24, 2020 | 214.33 | 222.03 | 213.67 | 220.59 | 2642 | NASDAQ | TSLA | Wed, Dec 23, 2020 | 210.73 | 217.17 | 207.52 | 215.33 | 2641 | NASDAQ | TSLA | Tue, Dec 22, 2020 | 216.00 | 216.63 | 204.74 | 213.45 | 2640 | NASDAQ | TSLA | Mon, Dec 21, 2020 | 222.08 | 222.83 | 215.36 | 216.62 | 2639 | NASDAQ | TSLA | Fri, Dec 18, 2020 | 222.97 | 231.67 | 209.51 | 231.67 | 2638 | NASDAQ | TSLA | Thu, Dec 17, 2020 | 209.40 | 219.61 | 206.50 | 218.63 | 2637 | NASDAQ | TSLA | Wed, Dec 16, 2020 | 209.41 | 210.83 | 201.67 | 207.59 | 2636 | NASDAQ | TSLA | Tue, Dec 15, 2020 | 214.43 | 215.63 | 207.93 | 211.08 | 2635 | NASDAQ | TSLA | Mon, Dec 14, 2020 | 206.33 | 214.25 | 203.40 | 213.28 | 2634 | NASDAQ | TSLA | Fri, Dec 11, 2020 | 205.00 | 208.00 | 198.93 | 203.33 | 2633 | NASDAQ | TSLA | Thu, Dec 10, 2020 | 191.46 | 209.25 | 188.78 | 209.02 | 2632 | NASDAQ | TSLA | Wed, Dec 9, 2020 | 217.90 | 218.11 | 196.00 | 201.49 | 2631 | NASDAQ | TSLA | Tue, Dec 8, 2020 | 208.50 | 217.09 | 206.17 | 216.63 | 2630 | NASDAQ | TSLA | Mon, Dec 7, 2020 | 201.64 | 216.26 | 201.02 | 213.92 | 2629 | NASDAQ | TSLA | Fri, Dec 4, 2020 | 197.00 | 199.68 | 195.17 | 199.68 | 2628 | NASDAQ | TSLA | Thu, Dec 3, 2020 | 196.67 | 199.66 | 194.14 | 197.79 | 2627 | NASDAQ | TSLA | Wed, Dec 2, 2020 | 185.48 | 190.51 | 180.40 | 189.61 | 2626 | NASDAQ | TSLA | Tue, Dec 1, 2020 | 199.20 | 199.28 | 190.68 | 194.92 | 2625 | NASDAQ | TSLA | Mon, Nov 30, 2020 | 200.74 | 202.60 | 184.84 | 189.20 | 2624 | NASDAQ | TSLA | Fri, Nov 27, 2020 | 193.72 | 199.59 | 192.82 | 195.25 | 2623 | NASDAQ | TSLA | Wed, Nov 25, 2020 | 183.35 | 191.33 | 181.79 | 191.33 | 2622 | NASDAQ | TSLA | Tue, Nov 24, 2020 | 180.13 | 186.66 | 175.40 | 185.13 | 2621 | NASDAQ | TSLA | Mon, Nov 23, 2020 | 167.83 | 175.33 | 167.26 | 173.95 | 2620 | NASDAQ | TSLA | Fri, Nov 20, 2020 | 166.00 | 167.50 | 163.02 | 163.20 | 2619 | NASDAQ | TSLA | Thu, Nov 19, 2020 | 164.00 | 169.54 | 162.52 | 166.42 | 2618 | NASDAQ | TSLA | Wed, Nov 18, 2020 | 149.45 | 165.33 | 147.83 | 162.21 | 2617 | NASDAQ | TSLA | Tue, Nov 17, 2020 | 153.39 | 154.00 | 144.34 | 147.20 | 2616 | NASDAQ | TSLA | Mon, Nov 16, 2020 | 136.31 | 137.48 | 134.70 | 136.03 | 2615 | NASDAQ | TSLA | Fri, Nov 13, 2020 | 136.95 | 137.51 | 133.89 | 136.17 | 2614 | NASDAQ | TSLA | Thu, Nov 12, 2020 | 138.35 | 141.00 | 136.51 | 137.25 | 2613 | NASDAQ | TSLA | Wed, Nov 11, 2020 | 138.82 | 139.57 | 136.86 | 139.04 | 2612 | NASDAQ | TSLA | Tue, Nov 10, 2020 | 140.03 | 140.03 | 132.01 | 136.79 | 2611 | NASDAQ | TSLA | Mon, Nov 9, 2020 | 146.50 | 150.83 | 140.33 | 140.42 | 2610 | NASDAQ | TSLA | Fri, Nov 6, 2020 | 145.37 | 145.52 | 141.43 | 143.32 | 2609 | NASDAQ | TSLA | Thu, Nov 5, 2020 | 142.77 | 146.67 | 141.33 | 146.03 | 2608 | NASDAQ | TSLA | Wed, Nov 4, 2020 | 143.54 | 145.13 | 139.03 | 140.33 | 2607 | NASDAQ | TSLA | Tue, Nov 3, 2020 | 136.58 | 142.59 | 135.56 | 141.30 | 2606 | NASDAQ | TSLA | Mon, Nov 2, 2020 | 131.33 | 135.66 | 130.77 | 133.50 | 2605 | NASDAQ | TSLA | Fri, Oct 30, 2020 | 135.63 | 135.86 | 126.37 | 129.35 | 2604 | NASDAQ | TSLA | Thu, Oct 29, 2020 | 136.65 | 139.35 | 135.49 | 136.94 | 2603 | NASDAQ | TSLA | Wed, Oct 28, 2020 | 138.83 | 139.53 | 135.33 | 135.34 | 2602 | NASDAQ | TSLA | Tue, Oct 27, 2020 | 141.25 | 143.50 | 140.03 | 141.56 | 2601 | NASDAQ | TSLA | Mon, Oct 26, 2020 | 137.21 | 141.92 | 136.67 | 140.09 | 2600 | NASDAQ | TSLA | Fri, Oct 23, 2020 | 140.61 | 140.96 | 135.79 | 140.21 | 2599 | NASDAQ | TSLA | Thu, Oct 22, 2020 | 147.31 | 148.41 | 141.50 | 141.93 | 2598 | NASDAQ | TSLA | Wed, Oct 21, 2020 | 140.90 | 144.32 | 140.42 | 140.88 | 2597 | NASDAQ | TSLA | Tue, Oct 20, 2020 | 143.92 | 143.92 | 139.68 | 140.65 | 2596 | NASDAQ | TSLA | Mon, Oct 19, 2020 | 148.75 | 149.00 | 142.96 | 143.61 | 2595 | NASDAQ | TSLA | Fri, Oct 16, 2020 | 151.48 | 151.98 | 146.28 | 146.56 | 2594 | NASDAQ | TSLA | Thu, Oct 15, 2020 | 150.10 | 152.19 | 147.50 | 149.63 | 2593 | NASDAQ | TSLA | Wed, Oct 14, 2020 | 149.93 | 155.30 | 149.12 | 153.77 | 2592 | NASDAQ | TSLA | Tue, Oct 13, 2020 | 147.78 | 149.63 | 145.53 | 148.88 | 2591 | NASDAQ | TSLA | Mon, Oct 12, 2020 | 147.33 | 149.58 | 146.19 | 147.43 | 2590 | NASDAQ | TSLA | Fri, Oct 9, 2020 | 143.38 | 144.86 | 142.15 | 144.67 | 2589 | NASDAQ | TSLA | Thu, Oct 8, 2020 | 146.15 | 146.33 | 141.77 | 141.97 | 2588 | NASDAQ | TSLA | Wed, Oct 7, 2020 | 139.96 | 143.30 | 137.95 | 141.77 | 2587 | NASDAQ | TSLA | Tue, Oct 6, 2020 | 141.26 | 142.93 | 135.35 | 137.99 | 2586 | NASDAQ | TSLA | Mon, Oct 5, 2020 | 141.12 | 144.55 | 139.78 | 141.89 | 2585 | NASDAQ | TSLA | Fri, Oct 2, 2020 | 140.46 | 146.38 | 138.33 | 138.36 | 2584 | NASDAQ | TSLA | Thu, Oct 1, 2020 | 146.92 | 149.63 | 144.81 | 149.39 | 2583 | NASDAQ | TSLA | Wed, Sep 30, 2020 | 140.44 | 144.64 | 140.16 | 143.00 | 2582 | NASDAQ | TSLA | Tue, Sep 29, 2020 | 138.67 | 142.83 | 137.20 | 139.69 | 2581 | NASDAQ | TSLA | Mon, Sep 28, 2020 | 141.54 | 142.69 | 138.52 | 140.40 | 2580 | NASDAQ | TSLA | Fri, Sep 25, 2020 | 131.16 | 136.24 | 130.43 | 135.78 | 2579 | NASDAQ | TSLA | Thu, Sep 24, 2020 | 121.27 | 133.17 | 117.10 | 129.26 | 2578 | NASDAQ | TSLA | Wed, Sep 23, 2020 | 135.05 | 137.38 | 125.29 | 126.79 | 2577 | NASDAQ | TSLA | Tue, Sep 22, 2020 | 143.20 | 145.92 | 139.20 | 141.41 | 2576 | NASDAQ | TSLA | Mon, Sep 21, 2020 | 151.04 | 151.89 | 135.69 | 149.80 | 2575 | NASDAQ | TSLA | Fri, Sep 18, 2020 | 149.31 | 150.33 | 142.93 | 147.38 | 2574 | NASDAQ | TSLA | Thu, Sep 17, 2020 | 138.53 | 145.93 | 136.00 | 141.14 | 2573 | NASDAQ | TSLA | Wed, Sep 16, 2020 | 146.62 | 152.60 | 145.10 | 147.25 | 2572 | NASDAQ | TSLA | Tue, Sep 15, 2020 | 145.52 | 153.98 | 143.57 | 149.92 | 2571 | NASDAQ | TSLA | Mon, Sep 14, 2020 | 126.98 | 140.00 | 124.43 | 139.87 | 2570 | NASDAQ | TSLA | Fri, Sep 11, 2020 | 127.31 | 127.50 | 120.17 | 124.24 | 2569 | NASDAQ | TSLA | Thu, Sep 10, 2020 | 128.74 | 133.00 | 120.19 | 123.78 | 2568 | NASDAQ | TSLA | Wed, Sep 9, 2020 | 118.87 | 123.00 | 113.84 | 122.09 | 2567 | NASDAQ | TSLA | Tue, Sep 8, 2020 | 118.67 | 122.91 | 109.96 | 110.07 | 2566 | NASDAQ | TSLA | Fri, Sep 4, 2020 | 134.27 | 142.67 | 124.01 | 139.44 | 2565 | NASDAQ | TSLA | Thu, Sep 3, 2020 | 135.74 | 143.93 | 134.00 | 135.67 | 2564 | NASDAQ | TSLA | Wed, Sep 2, 2020 | 159.66 | 159.68 | 135.04 | 149.12 | 2563 | NASDAQ | TSLA | Tue, Sep 1, 2020 | 167.38 | 167.50 | 156.84 | 158.35 | 2562 | NASDAQ | TSLA | Mon, Aug 31, 2020 | 148.20 | 166.71 | 146.70 | 166.11 | 2561 | NASDAQ | TSLA | Fri, Aug 28, 2020 | 153.01 | 154.57 | 145.77 | 147.56 | 2560 | NASDAQ | TSLA | Thu, Aug 27, 2020 | 145.36 | 153.04 | 142.83 | 149.25 | 2559 | NASDAQ | TSLA | Wed, Aug 26, 2020 | 137.33 | 144.40 | 136.91 | 143.54 | 2558 | NASDAQ | TSLA | Tue, Aug 25, 2020 | 131.66 | 135.20 | 131.20 | 134.89 | 2557 | NASDAQ | TSLA | Mon, Aug 24, 2020 | 141.75 | 141.93 | 128.50 | 134.28 | 2556 | NASDAQ | TSLA | Fri, Aug 21, 2020 | 136.32 | 139.70 | 135.00 | 136.67 | 2555 | NASDAQ | TSLA | Thu, Aug 20, 2020 | 124.05 | 134.80 | 123.80 | 133.46 | 2554 | NASDAQ | TSLA | Wed, Aug 19, 2020 | 124.33 | 127.40 | 122.75 | 125.24 | 2553 | NASDAQ | TSLA | Tue, Aug 18, 2020 | 126.60 | 128.26 | 123.01 | 125.81 | 2552 | NASDAQ | TSLA | Mon, Aug 17, 2020 | 111.80 | 123.06 | 111.52 | 122.38 | 2551 | NASDAQ | TSLA | Fri, Aug 14, 2020 | 111.00 | 111.25 | 108.44 | 110.05 | 2550 | NASDAQ | TSLA | Thu, Aug 13, 2020 | 107.40 | 110.08 | 104.48 | 108.07 | 2549 | NASDAQ | TSLA | Wed, Aug 12, 2020 | 98.00 | 105.67 | 95.67 | 103.65 | 2548 | NASDAQ | TSLA | Tue, Aug 11, 2020 | 93.07 | 94.67 | 91.00 | 91.63 | 2547 | NASDAQ | TSLA | Mon, Aug 10, 2020 | 96.53 | 97.17 | 92.39 | 94.57 | 2546 | NASDAQ | TSLA | Fri, Aug 7, 2020 | 99.97 | 99.98 | 94.33 | 96.85 | 2545 | NASDAQ | TSLA | Thu, Aug 6, 2020 | 99.39 | 101.15 | 98.48 | 99.31 | 2544 | NASDAQ | TSLA | Wed, Aug 5, 2020 | 99.53 | 99.99 | 97.89 | 99.00 | 2543 | NASDAQ | TSLA | Tue, Aug 4, 2020 | 99.67 | 101.83 | 97.47 | 99.13 | 2542 | NASDAQ | TSLA | Mon, Aug 3, 2020 | 96.61 | 100.65 | 96.29 | 99.00 | 2541 | NASDAQ | TSLA | Fri, Jul 31, 2020 | 101.00 | 101.14 | 94.73 | 95.38 | 2540 | NASDAQ | TSLA | Thu, Jul 30, 2020 | 99.20 | 100.88 | 98.07 | 99.17 | 2539 | NASDAQ | TSLA | Wed, Jul 29, 2020 | 100.07 | 102.32 | 99.13 | 99.94 | 2538 | NASDAQ | TSLA | Tue, Jul 28, 2020 | 100.27 | 104.31 | 98.29 | 98.43 | 2537 | NASDAQ | TSLA | Mon, Jul 27, 2020 | 95.67 | 103.20 | 94.20 | 102.64 | 2536 | NASDAQ | TSLA | Fri, Jul 24, 2020 | 94.40 | 97.67 | 91.10 | 94.47 | 2535 | NASDAQ | TSLA | Thu, Jul 23, 2020 | 111.93 | 112.60 | 98.72 | 100.87 | 2534 | NASDAQ | TSLA | Wed, Jul 22, 2020 | 106.60 | 108.43 | 104.13 | 106.16 | 2533 | NASDAQ | TSLA | Tue, Jul 21, 2020 | 109.33 | 111.67 | 103.87 | 104.56 | 2532 | NASDAQ | TSLA | Mon, Jul 20, 2020 | 101.27 | 110.00 | 99.20 | 109.53 | 2531 | NASDAQ | TSLA | Fri, Jul 17, 2020 | 100.90 | 102.50 | 99.33 | 100.06 | 2530 | NASDAQ | TSLA | Thu, Jul 16, 2020 | 98.48 | 102.11 | 97.73 | 100.04 | 2529 | NASDAQ | TSLA | Wed, Jul 15, 2020 | 102.87 | 103.33 | 97.13 | 103.07 | 2528 | NASDAQ | TSLA | Tue, Jul 14, 2020 | 103.73 | 106.00 | 95.40 | 101.12 | 2527 | NASDAQ | TSLA | Mon, Jul 13, 2020 | 110.60 | 119.67 | 98.07 | 99.80 | 2526 | NASDAQ | TSLA | Fri, Jul 10, 2020 | 93.07 | 103.26 | 91.73 | 102.98 | 2525 | NASDAQ | TSLA | Thu, Jul 9, 2020 | 93.13 | 93.90 | 90.09 | 92.95 | 2524 | NASDAQ | TSLA | Wed, Jul 8, 2020 | 93.67 | 94.48 | 87.42 | 91.06 | 2523 | NASDAQ | TSLA | Tue, Jul 7, 2020 | 93.67 | 95.30 | 89.11 | 92.66 | 2522 | NASDAQ | TSLA | Mon, Jul 6, 2020 | 85.11 | 91.85 | 84.40 | 91.44 | 2521 | NASDAQ | TSLA | Thu, Jul 2, 2020 | 81.43 | 81.87 | 79.04 | 80.58 | 2520 | NASDAQ | TSLA | Wed, Jul 1, 2020 | 72.20 | 75.69 | 72.03 | 74.64 | 2519 | NASDAQ | TSLA | Tue, Jun 30, 2020 | 67.10 | 72.51 | 66.92 | 71.99 | 2518 | NASDAQ | TSLA | Mon, Jun 29, 2020 | 64.60 | 67.33 | 63.23 | 67.29 | 2517 | NASDAQ | TSLA | Fri, Jun 26, 2020 | 66.32 | 66.33 | 63.66 | 63.98 | 2516 | NASDAQ | TSLA | Thu, Jun 25, 2020 | 63.62 | 65.73 | 62.48 | 65.73 | 2515 | NASDAQ | TSLA | Wed, Jun 24, 2020 | 66.27 | 66.73 | 63.54 | 64.06 | 2514 | NASDAQ | TSLA | Tue, Jun 23, 2020 | 66.59 | 67.47 | 66.27 | 66.79 | 2513 | NASDAQ | TSLA | Mon, Jun 22, 2020 | 66.66 | 67.26 | 66.00 | 66.29 | 2512 | NASDAQ | TSLA | Fri, Jun 19, 2020 | 67.52 | 67.73 | 66.09 | 66.73 | 2511 | NASDAQ | TSLA | Thu, Jun 18, 2020 | 66.87 | 67.95 | 66.30 | 66.93 | 2510 | NASDAQ | TSLA | Wed, Jun 17, 2020 | 65.85 | 67.00 | 65.50 | 66.12 | 2509 | NASDAQ | TSLA | Tue, Jun 16, 2020 | 67.46 | 67.53 | 64.16 | 65.48 | 2508 | NASDAQ | TSLA | Mon, Jun 15, 2020 | 61.19 | 66.59 | 60.57 | 66.06 | 2507 | NASDAQ | TSLA | Fri, Jun 12, 2020 | 65.33 | 65.87 | 60.84 | 62.35 | 2506 | NASDAQ | TSLA | Thu, Jun 11, 2020 | 66.01 | 67.93 | 64.80 | 64.86 | 2505 | NASDAQ | TSLA | Wed, Jun 10, 2020 | 66.13 | 68.50 | 65.50 | 68.34 | 2504 | NASDAQ | TSLA | Tue, Jun 9, 2020 | 62.67 | 63.63 | 61.60 | 62.71 | 2503 | NASDAQ | TSLA | Mon, Jun 8, 2020 | 61.27 | 63.33 | 60.61 | 63.33 | 2502 | NASDAQ | TSLA | Fri, Jun 5, 2020 | 58.52 | 59.10 | 57.75 | 59.04 | 2501 | NASDAQ | TSLA | Thu, Jun 4, 2020 | 59.33 | 59.72 | 57.23 | 57.63 | 2500 | NASDAQ | TSLA | Wed, Jun 3, 2020 | 59.21 | 59.86 | 58.67 | 58.86 | 2499 | NASDAQ | TSLA | Tue, Jun 2, 2020 | 59.65 | 60.58 | 58.07 | 58.77 | 2498 | NASDAQ | TSLA | Mon, Jun 1, 2020 | 57.20 | 59.93 | 56.94 | 59.87 | 2497 | NASDAQ | TSLA | Fri, May 29, 2020 | 53.92 | 55.67 | 53.61 | 55.67 | 2496 | NASDAQ | TSLA | Thu, May 28, 2020 | 54.23 | 54.98 | 53.45 | 53.72 | 2495 | NASDAQ | TSLA | Wed, May 27, 2020 | 54.72 | 55.18 | 52.33 | 54.68 | 2494 | NASDAQ | TSLA | Tue, May 26, 2020 | 55.63 | 55.64 | 54.38 | 54.59 | 2493 | NASDAQ | TSLA | Fri, May 22, 2020 | 54.81 | 55.45 | 54.13 | 54.46 | 2492 | NASDAQ | TSLA | Thu, May 21, 2020 | 54.40 | 55.50 | 53.07 | 55.17 | 2491 | NASDAQ | TSLA | Wed, May 20, 2020 | 54.70 | 55.07 | 54.12 | 54.37 | 2490 | NASDAQ | TSLA | Tue, May 19, 2020 | 54.34 | 54.80 | 53.74 | 53.87 | 2489 | NASDAQ | TSLA | Mon, May 18, 2020 | 55.19 | 55.65 | 53.59 | 54.24 | 2488 | NASDAQ | TSLA | Fri, May 15, 2020 | 52.69 | 53.67 | 52.44 | 53.28 | 2487 | NASDAQ | TSLA | Thu, May 14, 2020 | 52.00 | 53.56 | 50.93 | 53.56 | 2486 | NASDAQ | TSLA | Wed, May 13, 2020 | 54.72 | 55.07 | 50.89 | 52.73 | 2485 | NASDAQ | TSLA | Tue, May 12, 2020 | 55.13 | 56.22 | 53.87 | 53.96 | 2484 | NASDAQ | TSLA | Mon, May 11, 2020 | 52.70 | 54.93 | 52.33 | 54.09 | 2483 | NASDAQ | TSLA | Fri, May 8, 2020 | 52.92 | 54.93 | 52.47 | 54.63 | 2482 | NASDAQ | TSLA | Thu, May 7, 2020 | 51.81 | 53.09 | 51.49 | 52.00 | 2481 | NASDAQ | TSLA | Wed, May 6, 2020 | 51.77 | 52.65 | 50.74 | 52.17 | 2480 | NASDAQ | TSLA | Tue, May 5, 2020 | 52.65 | 53.26 | 50.81 | 51.21 | 2479 | NASDAQ | TSLA | Mon, May 4, 2020 | 46.73 | 50.80 | 46.53 | 50.75 | 2478 | NASDAQ | TSLA | Fri, May 1, 2020 | 50.33 | 51.52 | 45.54 | 46.75 | 2477 | NASDAQ | TSLA | Thu, Apr 30, 2020 | 57.01 | 57.99 | 50.90 | 52.13 | 2476 | NASDAQ | TSLA | Wed, Apr 29, 2020 | 52.68 | 53.55 | 52.21 | 53.37 | 2475 | NASDAQ | TSLA | Tue, Apr 28, 2020 | 53.04 | 53.67 | 50.45 | 51.27 | 2474 | NASDAQ | TSLA | Mon, Apr 27, 2020 | 49.17 | 53.30 | 49.00 | 53.25 | 2473 | NASDAQ | TSLA | Fri, Apr 24, 2020 | 47.39 | 48.72 | 46.55 | 48.34 | 2472 | NASDAQ | TSLA | Thu, Apr 23, 2020 | 48.51 | 48.93 | 46.88 | 47.04 | 2471 | NASDAQ | TSLA | Wed, Apr 22, 2020 | 46.93 | 48.93 | 45.91 | 48.81 | 2470 | NASDAQ | TSLA | Tue, Apr 21, 2020 | 48.67 | 50.22 | 44.92 | 45.78 | 2469 | NASDAQ | TSLA | Mon, Apr 20, 2020 | 48.85 | 51.04 | 47.48 | 49.76 | 2468 | NASDAQ | TSLA | Fri, Apr 17, 2020 | 51.49 | 51.66 | 49.84 | 50.26 | 2467 | NASDAQ | TSLA | Thu, Apr 16, 2020 | 47.80 | 50.63 | 47.11 | 49.68 | 2466 | NASDAQ | TSLA | Wed, Apr 15, 2020 | 49.47 | 50.21 | 47.33 | 48.66 | 2465 | NASDAQ | TSLA | Tue, Apr 14, 2020 | 46.60 | 49.46 | 46.16 | 47.33 | 2464 | NASDAQ | TSLA | Mon, Apr 13, 2020 | 39.34 | 43.47 | 38.70 | 43.40 | 2463 | NASDAQ | TSLA | Thu, Apr 9, 2020 | 37.47 | 38.35 | 37.14 | 38.20 | 2462 | NASDAQ | TSLA | Wed, Apr 8, 2020 | 36.95 | 37.15 | 35.56 | 36.59 | 2461 | NASDAQ | TSLA | Tue, Apr 7, 2020 | 36.33 | 37.67 | 35.49 | 36.36 | 2460 | NASDAQ | TSLA | Mon, Apr 6, 2020 | 34.08 | 34.73 | 33.20 | 34.42 | 2459 | NASDAQ | TSLA | Fri, Apr 3, 2020 | 33.97 | 34.37 | 31.23 | 32.00 | 2458 | NASDAQ | TSLA | Thu, Apr 2, 2020 | 32.07 | 32.95 | 29.76 | 30.30 | 2457 | NASDAQ | TSLA | Wed, Apr 1, 2020 | 33.60 | 34.26 | 31.67 | 32.10 | 2456 | NASDAQ | TSLA | Tue, Mar 31, 2020 | 33.42 | 36.20 | 33.13 | 34.93 | 2455 | NASDAQ | TSLA | Mon, Mar 30, 2020 | 34.02 | 34.44 | 32.75 | 33.48 | 2454 | NASDAQ | TSLA | Fri, Mar 27, 2020 | 33.67 | 35.05 | 32.94 | 34.29 | 2453 | NASDAQ | TSLA | Thu, Mar 26, 2020 | 36.49 | 37.33 | 34.15 | 35.21 | 2452 | NASDAQ | TSLA | Wed, Mar 25, 2020 | 36.35 | 37.13 | 34.07 | 35.95 | 2451 | NASDAQ | TSLA | Tue, Mar 24, 2020 | 31.82 | 34.25 | 31.60 | 33.67 | 2450 | NASDAQ | TSLA | Mon, Mar 23, 2020 | 28.91 | 29.47 | 27.37 | 28.95 | 2449 | NASDAQ | TSLA | Fri, Mar 20, 2020 | 29.21 | 31.80 | 28.39 | 28.50 | 2448 | NASDAQ | TSLA | Thu, Mar 19, 2020 | 24.98 | 30.13 | 23.90 | 28.51 | 2447 | NASDAQ | TSLA | Wed, Mar 18, 2020 | 25.93 | 26.99 | 23.37 | 24.08 | 2446 | NASDAQ | TSLA | Tue, Mar 17, 2020 | 29.33 | 31.46 | 26.40 | 28.68 | 2445 | NASDAQ | TSLA | Mon, Mar 16, 2020 | 31.30 | 32.99 | 29.48 | 29.67 | 2444 | NASDAQ | TSLA | Fri, Mar 13, 2020 | 39.67 | 40.50 | 33.47 | 36.44 | 2443 | NASDAQ | TSLA | Thu, Mar 12, 2020 | 38.73 | 39.63 | 36.42 | 37.37 | 2442 | NASDAQ | TSLA | Wed, Mar 11, 2020 | 42.68 | 43.57 | 40.87 | 42.28 | 2441 | NASDAQ | TSLA | Tue, Mar 10, 2020 | 43.96 | 44.53 | 40.53 | 43.02 | 2440 | NASDAQ | TSLA | Mon, Mar 9, 2020 | 40.36 | 44.20 | 40.33 | 40.53 | 2439 | NASDAQ | TSLA | Fri, Mar 6, 2020 | 46.00 | 47.13 | 45.62 | 46.90 | 2438 | NASDAQ | TSLA | Thu, Mar 5, 2020 | 48.25 | 49.72 | 47.87 | 48.30 | 2437 | NASDAQ | TSLA | Wed, Mar 4, 2020 | 50.93 | 51.10 | 48.32 | 49.97 | 2436 | NASDAQ | TSLA | Tue, Mar 3, 2020 | 53.67 | 53.80 | 47.74 | 49.70 | 2435 | NASDAQ | TSLA | Mon, Mar 2, 2020 | 47.42 | 49.58 | 45.78 | 49.57 | 2434 | NASDAQ | TSLA | Fri, Feb 28, 2020 | 41.98 | 46.03 | 40.77 | 44.53 | 2433 | NASDAQ | TSLA | Thu, Feb 27, 2020 | 48.67 | 49.32 | 44.60 | 45.27 | 2432 | NASDAQ | TSLA | Wed, Feb 26, 2020 | 52.17 | 54.22 | 51.74 | 51.92 | 2431 | NASDAQ | TSLA | Tue, Feb 25, 2020 | 56.60 | 57.11 | 52.47 | 53.33 | 2430 | NASDAQ | TSLA | Mon, Feb 24, 2020 | 55.93 | 57.57 | 54.81 | 55.59 | 2429 | NASDAQ | TSLA | Fri, Feb 21, 2020 | 60.47 | 60.87 | 58.70 | 60.07 | 2428 | NASDAQ | TSLA | Thu, Feb 20, 2020 | 60.80 | 60.80 | 57.33 | 59.96 | 2427 | NASDAQ | TSLA | Wed, Feb 19, 2020 | 61.57 | 62.99 | 60.07 | 61.16 | 2426 | NASDAQ | TSLA | Tue, Feb 18, 2020 | 56.11 | 57.33 | 55.49 | 57.23 | 2425 | NASDAQ | TSLA | Fri, Feb 14, 2020 | 52.48 | 54.20 | 52.37 | 53.34 | 2424 | NASDAQ | TSLA | Thu, Feb 13, 2020 | 49.46 | 54.53 | 49.00 | 53.60 | 2423 | NASDAQ | TSLA | Wed, Feb 12, 2020 | 51.86 | 52.65 | 50.89 | 51.15 | 2422 | NASDAQ | TSLA | Tue, Feb 11, 2020 | 51.25 | 52.23 | 50.53 | 51.63 | 2421 | NASDAQ | TSLA | Mon, Feb 10, 2020 | 53.33 | 54.67 | 50.16 | 51.42 | 2420 | NASDAQ | TSLA | Fri, Feb 7, 2020 | 48.70 | 51.32 | 48.67 | 49.87 | 2419 | NASDAQ | TSLA | Thu, Feb 6, 2020 | 46.66 | 53.06 | 45.80 | 49.93 | 2418 | NASDAQ | TSLA | Wed, Feb 5, 2020 | 54.88 | 56.40 | 46.94 | 48.98 | 2417 | NASDAQ | TSLA | Tue, Feb 4, 2020 | 58.86 | 64.60 | 55.59 | 59.14 | 2416 | NASDAQ | TSLA | Mon, Feb 3, 2020 | 44.91 | 52.41 | 44.90 | 52.00 | 2415 | NASDAQ | TSLA | Fri, Jan 31, 2020 | 42.67 | 43.53 | 42.17 | 43.37 | 2414 | NASDAQ | TSLA | Thu, Jan 30, 2020 | 42.16 | 43.39 | 41.20 | 42.72 | 2413 | NASDAQ | TSLA | Wed, Jan 29, 2020 | 38.38 | 39.32 | 37.83 | 38.73 | 2412 | NASDAQ | TSLA | Tue, Jan 28, 2020 | 37.90 | 38.45 | 37.21 | 37.79 | 2411 | NASDAQ | TSLA | Mon, Jan 27, 2020 | 36.13 | 37.63 | 35.95 | 37.20 | 2410 | NASDAQ | TSLA | Fri, Jan 24, 2020 | 38.04 | 38.26 | 36.95 | 37.65 | 2409 | NASDAQ | TSLA | Thu, Jan 23, 2020 | 37.62 | 38.80 | 37.04 | 38.15 | 2408 | NASDAQ | TSLA | Wed, Jan 22, 2020 | 38.13 | 39.63 | 37.27 | 37.97 | 2407 | NASDAQ | TSLA | Tue, Jan 21, 2020 | 35.35 | 36.57 | 35.23 | 36.48 | 2406 | NASDAQ | TSLA | Fri, Jan 17, 2020 | 33.84 | 34.38 | 33.54 | 34.03 | 2405 | NASDAQ | TSLA | Thu, Jan 16, 2020 | 32.92 | 34.30 | 32.81 | 34.23 | 2404 | NASDAQ | TSLA | Wed, Jan 15, 2020 | 35.32 | 35.86 | 34.45 | 34.57 | 2403 | NASDAQ | TSLA | Tue, Jan 14, 2020 | 36.28 | 36.49 | 34.99 | 35.86 | 2402 | NASDAQ | TSLA | Mon, Jan 13, 2020 | 32.90 | 35.04 | 32.80 | 34.99 | 2401 | NASDAQ | TSLA | Fri, Jan 10, 2020 | 32.12 | 32.33 | 31.58 | 31.88 | 2400 | NASDAQ | TSLA | Thu, Jan 9, 2020 | 33.14 | 33.25 | 31.52 | 32.09 | 2399 | NASDAQ | TSLA | Wed, Jan 8, 2020 | 31.58 | 33.23 | 31.22 | 32.81 | 2398 | NASDAQ | TSLA | Tue, Jan 7, 2020 | 30.76 | 31.44 | 30.22 | 31.27 | 2397 | NASDAQ | TSLA | Mon, Jan 6, 2020 | 29.36 | 30.10 | 29.33 | 30.10 | 2396 | NASDAQ | TSLA | Fri, Jan 3, 2020 | 29.37 | 30.27 | 29.13 | 29.53 | 2395 | NASDAQ | TSLA | Thu, Jan 2, 2020 | 28.30 | 28.71 | 28.11 | 28.68 | 2394 | NASDAQ | TSLA | Tue, Dec 31, 2019 | 27.00 | 28.09 | 26.81 | 27.89 | 2393 | NASDAQ | TSLA | Mon, Dec 30, 2019 | 28.59 | 28.60 | 27.28 | 27.65 | 2392 | NASDAQ | TSLA | Fri, Dec 27, 2019 | 29.00 | 29.02 | 28.41 | 28.69 | 2391 | NASDAQ | TSLA | Thu, Dec 26, 2019 | 28.53 | 28.90 | 28.42 | 28.73 | 2390 | NASDAQ | TSLA | Tue, Dec 24, 2019 | 27.89 | 28.36 | 27.51 | 28.35 | 2389 | NASDAQ | TSLA | Mon, Dec 23, 2019 | 27.45 | 28.13 | 27.33 | 27.95 | 2388 | NASDAQ | TSLA | Fri, Dec 20, 2019 | 27.35 | 27.53 | 26.68 | 27.04 | 2387 | NASDAQ | TSLA | Thu, Dec 19, 2019 | 26.49 | 27.12 | 26.43 | 26.94 | 2386 | NASDAQ | TSLA | Wed, Dec 18, 2019 | 25.38 | 26.35 | 25.37 | 26.21 | 2385 | NASDAQ | TSLA | Tue, Dec 17, 2019 | 25.27 | 25.70 | 25.06 | 25.27 | 2384 | NASDAQ | TSLA | Mon, Dec 16, 2019 | 24.17 | 25.57 | 24.17 | 25.43 | 2383 | NASDAQ | TSLA | Fri, Dec 13, 2019 | 24.07 | 24.35 | 23.64 | 23.89 | 2382 | NASDAQ | TSLA | Thu, Dec 12, 2019 | 23.66 | 24.18 | 23.55 | 23.98 | 2381 | NASDAQ | TSLA | Wed, Dec 11, 2019 | 23.46 | 23.81 | 23.41 | 23.51 | 2380 | NASDAQ | TSLA | Tue, Dec 10, 2019 | 22.66 | 23.38 | 22.62 | 23.26 | 2379 | NASDAQ | TSLA | Mon, Dec 9, 2019 | 22.44 | 22.96 | 22.34 | 22.64 | 2378 | NASDAQ | TSLA | Fri, Dec 6, 2019 | 22.33 | 22.59 | 22.32 | 22.39 | 2377 | NASDAQ | TSLA | Thu, Dec 5, 2019 | 22.19 | 22.29 | 21.82 | 22.02 | 2376 | NASDAQ | TSLA | Wed, Dec 4, 2019 | 22.52 | 22.52 | 22.19 | 22.20 | 2375 | NASDAQ | TSLA | Tue, Dec 3, 2019 | 22.17 | 22.53 | 22.15 | 22.41 | 2374 | NASDAQ | TSLA | Mon, Dec 2, 2019 | 21.96 | 22.43 | 21.91 | 22.32 | 2373 | NASDAQ | TSLA | Fri, Nov 29, 2019 | 22.07 | 22.08 | 21.83 | 22.00 | 2372 | NASDAQ | TSLA | Wed, Nov 27, 2019 | 22.07 | 22.26 | 21.90 | 22.09 | 2371 | NASDAQ | TSLA | Tue, Nov 26, 2019 | 22.35 | 22.37 | 21.81 | 21.93 | 2370 | NASDAQ | TSLA | Mon, Nov 25, 2019 | 22.95 | 22.97 | 22.30 | 22.42 | 2369 | NASDAQ | TSLA | Fri, Nov 22, 2019 | 22.68 | 22.73 | 22.00 | 22.20 | 2368 | NASDAQ | TSLA | Thu, Nov 21, 2019 | 23.63 | 24.06 | 23.60 | 23.66 | 2367 | NASDAQ | TSLA | Wed, Nov 20, 2019 | 24.00 | 24.08 | 23.30 | 23.48 | 2366 | NASDAQ | TSLA | Tue, Nov 19, 2019 | 23.45 | 24.00 | 23.19 | 23.97 | 2365 | NASDAQ | TSLA | Mon, Nov 18, 2019 | 23.53 | 23.54 | 23.07 | 23.33 | 2364 | NASDAQ | TSLA | Fri, Nov 15, 2019 | 23.38 | 23.52 | 23.22 | 23.48 | 2363 | NASDAQ | TSLA | Thu, Nov 14, 2019 | 23.07 | 23.59 | 22.86 | 23.29 | 2362 | NASDAQ | TSLA | Wed, Nov 13, 2019 | 23.67 | 23.76 | 23.01 | 23.07 | 2361 | NASDAQ | TSLA | Tue, Nov 12, 2019 | 23.13 | 23.36 | 22.94 | 23.33 | 2360 | NASDAQ | TSLA | Mon, Nov 11, 2019 | 22.93 | 23.28 | 22.80 | 23.01 | 2359 | NASDAQ | TSLA | Fri, Nov 8, 2019 | 22.30 | 22.50 | 22.17 | 22.48 | 2358 | NASDAQ | TSLA | Thu, Nov 7, 2019 | 21.94 | 22.77 | 21.87 | 22.37 | 2357 | NASDAQ | TSLA | Wed, Nov 6, 2019 | 21.20 | 21.78 | 20.97 | 21.77 | 2356 | NASDAQ | TSLA | Tue, Nov 5, 2019 | 21.31 | 21.57 | 21.07 | 21.15 | 2355 | NASDAQ | TSLA | Mon, Nov 4, 2019 | 20.99 | 21.46 | 20.62 | 21.16 | 2354 | NASDAQ | TSLA | Fri, Nov 1, 2019 | 21.09 | 21.10 | 20.65 | 20.89 | 2353 | NASDAQ | TSLA | Thu, Oct 31, 2019 | 20.87 | 21.27 | 20.87 | 20.99 | 2352 | NASDAQ | TSLA | Wed, Oct 30, 2019 | 20.87 | 21.25 | 20.66 | 21.00 | 2351 | NASDAQ | TSLA | Tue, Oct 29, 2019 | 21.33 | 21.62 | 20.98 | 21.08 | 2350 | NASDAQ | TSLA | Mon, Oct 28, 2019 | 21.84 | 22.72 | 21.51 | 21.85 | 2349 | NASDAQ | TSLA | Fri, Oct 25, 2019 | 19.85 | 22.00 | 19.74 | 21.88 | 2348 | NASDAQ | TSLA | Thu, Oct 24, 2019 | 19.89 | 20.33 | 19.28 | 19.98 | 2347 | NASDAQ | TSLA | Wed, Oct 23, 2019 | 16.97 | 17.08 | 16.76 | 16.98 | 2346 | NASDAQ | TSLA | Tue, Oct 22, 2019 | 16.95 | 17.22 | 16.72 | 17.04 | 2345 | NASDAQ | TSLA | Mon, Oct 21, 2019 | 17.22 | 17.30 | 16.68 | 16.90 | 2344 | NASDAQ | TSLA | Fri, Oct 18, 2019 | 17.38 | 17.52 | 17.01 | 17.13 | 2343 | NASDAQ | TSLA | Thu, Oct 17, 2019 | 17.50 | 17.65 | 17.34 | 17.46 | 2342 | NASDAQ | TSLA | Wed, Oct 16, 2019 | 17.16 | 17.47 | 17.13 | 17.32 | 2341 | NASDAQ | TSLA | Tue, Oct 15, 2019 | 17.18 | 17.33 | 16.94 | 17.19 | 2340 | NASDAQ | TSLA | Mon, Oct 14, 2019 | 16.53 | 17.24 | 16.48 | 17.13 | 2339 | NASDAQ | TSLA | Fri, Oct 11, 2019 | 16.48 | 16.74 | 16.45 | 16.53 | 2338 | NASDAQ | TSLA | Thu, Oct 10, 2019 | 16.35 | 16.62 | 16.11 | 16.32 | 2337 | NASDAQ | TSLA | Wed, Oct 9, 2019 | 16.09 | 16.49 | 16.04 | 16.30 | 2336 | NASDAQ | TSLA | Tue, Oct 8, 2019 | 15.72 | 16.26 | 15.63 | 16.00 | 2335 | NASDAQ | TSLA | Mon, Oct 7, 2019 | 15.32 | 15.90 | 15.24 | 15.85 | 2334 | NASDAQ | TSLA | Fri, Oct 4, 2019 | 15.44 | 15.65 | 15.20 | 15.43 | 2333 | NASDAQ | TSLA | Thu, Oct 3, 2019 | 15.46 | 15.63 | 14.95 | 15.54 | 2332 | NASDAQ | TSLA | Wed, Oct 2, 2019 | 16.22 | 16.31 | 15.96 | 16.21 | 2331 | NASDAQ | TSLA | Tue, Oct 1, 2019 | 16.10 | 16.40 | 15.94 | 16.31 | 2330 | NASDAQ | TSLA | Mon, Sep 30, 2019 | 16.20 | 16.27 | 15.74 | 16.06 | 2329 | NASDAQ | TSLA | Fri, Sep 27, 2019 | 16.15 | 16.58 | 15.92 | 16.14 | 2328 | NASDAQ | TSLA | Thu, Sep 26, 2019 | 15.38 | 16.22 | 15.16 | 16.17 | 2327 | NASDAQ | TSLA | Wed, Sep 25, 2019 | 14.97 | 15.27 | 14.56 | 15.25 | 2326 | NASDAQ | TSLA | Tue, Sep 24, 2019 | 16.10 | 16.13 | 14.84 | 14.88 | 2325 | NASDAQ | TSLA | Mon, Sep 23, 2019 | 16.00 | 16.35 | 15.95 | 16.08 | 2324 | NASDAQ | TSLA | Fri, Sep 20, 2019 | 16.43 | 16.46 | 15.88 | 16.04 | 2323 | NASDAQ | TSLA | Thu, Sep 19, 2019 | 16.40 | 16.53 | 16.32 | 16.44 | 2322 | NASDAQ | TSLA | Wed, Sep 18, 2019 | 16.33 | 16.54 | 16.16 | 16.23 | 2321 | NASDAQ | TSLA | Tue, Sep 17, 2019 | 16.16 | 16.37 | 16.02 | 16.32 | 2320 | NASDAQ | TSLA | Mon, Sep 16, 2019 | 16.40 | 16.50 | 16.08 | 16.19 | 2319 | NASDAQ | TSLA | Fri, Sep 13, 2019 | 16.46 | 16.56 | 16.32 | 16.35 | 2318 | NASDAQ | TSLA | Thu, Sep 12, 2019 | 16.51 | 16.90 | 16.29 | 16.39 | 2317 | NASDAQ | TSLA | Wed, Sep 11, 2019 | 15.83 | 16.54 | 15.73 | 16.47 | 2316 | NASDAQ | TSLA | Tue, Sep 10, 2019 | 15.39 | 15.70 | 15.26 | 15.70 | 2315 | NASDAQ | TSLA | Mon, Sep 9, 2019 | 15.33 | 15.58 | 15.28 | 15.45 | 2314 | NASDAQ | TSLA | Fri, Sep 6, 2019 | 15.15 | 15.31 | 15.01 | 15.16 | 2313 | NASDAQ | TSLA | Thu, Sep 5, 2019 | 14.83 | 15.32 | 14.72 | 15.31 | 2312 | NASDAQ | TSLA | Wed, Sep 4, 2019 | 15.13 | 15.23 | 14.61 | 14.71 | 2311 | NASDAQ | TSLA | Tue, Sep 3, 2019 | 14.94 | 15.26 | 14.88 | 15.00 | 2310 | NASDAQ | TSLA | Fri, Aug 30, 2019 | 15.28 | 15.50 | 14.95 | 15.04 | 2309 | NASDAQ | TSLA | Thu, Aug 29, 2019 | 14.60 | 14.89 | 14.53 | 14.78 | 2308 | NASDAQ | TSLA | Wed, Aug 28, 2019 | 14.25 | 14.48 | 14.15 | 14.37 | 2307 | NASDAQ | TSLA | Tue, Aug 27, 2019 | 14.38 | 14.59 | 14.14 | 14.27 | 2306 | NASDAQ | TSLA | Mon, Aug 26, 2019 | 14.24 | 14.33 | 14.10 | 14.33 | 2305 | NASDAQ | TSLA | Fri, Aug 23, 2019 | 14.66 | 14.74 | 14.07 | 14.09 | 2304 | NASDAQ | TSLA | Thu, Aug 22, 2019 | 14.85 | 15.03 | 14.55 | 14.81 | 2303 | NASDAQ | TSLA | Wed, Aug 21, 2019 | 14.80 | 14.88 | 14.51 | 14.72 | 2302 | NASDAQ | TSLA | Tue, Aug 20, 2019 | 15.17 | 15.27 | 14.97 | 15.06 | 2301 | NASDAQ | TSLA | Mon, Aug 19, 2019 | 14.95 | 15.19 | 14.78 | 15.12 | 2300 | NASDAQ | TSLA | Fri, Aug 16, 2019 | 14.44 | 14.82 | 14.40 | 14.66 | 2299 | NASDAQ | TSLA | Thu, Aug 15, 2019 | 14.72 | 14.77 | 14.10 | 14.38 | 2298 | NASDAQ | TSLA | Wed, Aug 14, 2019 | 15.41 | 15.43 | 14.45 | 14.64 | 2297 | NASDAQ | TSLA | Tue, Aug 13, 2019 | 15.25 | 15.73 | 15.17 | 15.67 | 2296 | NASDAQ | TSLA | Mon, Aug 12, 2019 | 15.53 | 15.72 | 15.25 | 15.27 | 2295 | NASDAQ | TSLA | Fri, Aug 9, 2019 | 15.74 | 15.93 | 15.59 | 15.67 | 2294 | NASDAQ | TSLA | Thu, Aug 8, 2019 | 15.63 | 15.99 | 15.51 | 15.89 | 2293 | NASDAQ | TSLA | Wed, Aug 7, 2019 | 15.10 | 15.57 | 15.05 | 15.56 | 2292 | NASDAQ | TSLA | Tue, Aug 6, 2019 | 15.46 | 15.50 | 15.05 | 15.38 | 2291 | NASDAQ | TSLA | Mon, Aug 5, 2019 | 15.31 | 15.42 | 15.05 | 15.22 | 2290 | NASDAQ | TSLA | Fri, Aug 2, 2019 | 15.42 | 15.75 | 15.28 | 15.62 | 2289 | NASDAQ | TSLA | Thu, Aug 1, 2019 | 16.18 | 16.30 | 15.45 | 15.59 | 2288 | NASDAQ | TSLA | Wed, Jul 31, 2019 | 16.20 | 16.45 | 15.78 | 16.11 | 2287 | NASDAQ | TSLA | Tue, Jul 30, 2019 | 15.53 | 16.22 | 15.48 | 16.15 | 2286 | NASDAQ | TSLA | Mon, Jul 29, 2019 | 15.14 | 15.73 | 15.07 | 15.72 | 2285 | NASDAQ | TSLA | Fri, Jul 26, 2019 | 15.13 | 15.35 | 14.82 | 15.20 | 2284 | NASDAQ | TSLA | Thu, Jul 25, 2019 | 15.57 | 15.63 | 15.04 | 15.25 | 2283 | NASDAQ | TSLA | Wed, Jul 24, 2019 | 17.28 | 17.74 | 17.21 | 17.66 | 2282 | NASDAQ | TSLA | Tue, Jul 23, 2019 | 17.11 | 17.37 | 16.97 | 17.34 | 2281 | NASDAQ | TSLA | Mon, Jul 22, 2019 | 17.25 | 17.48 | 16.95 | 17.05 | 2280 | NASDAQ | TSLA | Fri, Jul 19, 2019 | 17.05 | 17.33 | 16.97 | 17.21 | 2279 | NASDAQ | TSLA | Thu, Jul 18, 2019 | 17.00 | 17.05 | 16.79 | 16.90 | 2278 | NASDAQ | TSLA | Wed, Jul 17, 2019 | 17.04 | 17.22 | 16.89 | 16.99 | 2277 | NASDAQ | TSLA | Tue, Jul 16, 2019 | 16.62 | 16.90 | 16.53 | 16.83 | 2276 | NASDAQ | TSLA | Mon, Jul 15, 2019 | 16.53 | 16.96 | 16.32 | 16.90 | 2275 | NASDAQ | TSLA | Fri, Jul 12, 2019 | 15.98 | 16.36 | 15.98 | 16.34 | 2274 | NASDAQ | TSLA | Thu, Jul 11, 2019 | 15.88 | 16.10 | 15.72 | 15.91 | 2273 | NASDAQ | TSLA | Wed, Jul 10, 2019 | 15.61 | 15.93 | 15.54 | 15.93 | 2272 | NASDAQ | TSLA | Tue, Jul 9, 2019 | 15.26 | 15.40 | 15.15 | 15.34 | 2271 | NASDAQ | TSLA | Mon, Jul 8, 2019 | 15.42 | 15.48 | 15.24 | 15.36 | 2270 | NASDAQ | TSLA | Fri, Jul 5, 2019 | 15.64 | 15.70 | 15.39 | 15.54 | 2269 | NASDAQ | TSLA | Wed, Jul 3, 2019 | 15.96 | 16.10 | 15.63 | 15.66 | 2268 | NASDAQ | TSLA | Tue, Jul 2, 2019 | 15.26 | 15.28 | 14.81 | 14.97 | 2267 | NASDAQ | TSLA | Mon, Jul 1, 2019 | 15.35 | 15.54 | 15.09 | 15.14 | 2266 | NASDAQ | TSLA | Fri, Jun 28, 2019 | 14.73 | 15.01 | 14.72 | 14.90 | 2265 | NASDAQ | TSLA | Thu, Jun 27, 2019 | 14.63 | 14.86 | 14.49 | 14.86 | 2264 | NASDAQ | TSLA | Wed, Jun 26, 2019 | 14.69 | 15.15 | 14.54 | 14.62 | 2263 | NASDAQ | TSLA | Tue, Jun 25, 2019 | 14.96 | 15.02 | 14.63 | 14.65 | 2262 | NASDAQ | TSLA | Mon, Jun 24, 2019 | 14.88 | 15.06 | 14.73 | 14.91 | 2261 | NASDAQ | TSLA | Fri, Jun 21, 2019 | 14.41 | 14.81 | 14.37 | 14.79 | 2260 | NASDAQ | TSLA | Thu, Jun 20, 2019 | 14.87 | 15.13 | 14.42 | 14.64 | 2259 | NASDAQ | TSLA | Wed, Jun 19, 2019 | 15.01 | 15.18 | 14.74 | 15.10 | 2258 | NASDAQ | TSLA | Tue, Jun 18, 2019 | 15.25 | 15.65 | 14.84 | 14.98 | 2257 | NASDAQ | TSLA | Mon, Jun 17, 2019 | 14.37 | 15.13 | 14.28 | 15.00 | 2256 | NASDAQ | TSLA | Fri, Jun 14, 2019 | 14.08 | 14.44 | 14.03 | 14.33 | 2255 | NASDAQ | TSLA | Thu, Jun 13, 2019 | 14.03 | 14.33 | 13.83 | 14.26 | 2254 | NASDAQ | TSLA | Wed, Jun 12, 2019 | 14.86 | 14.89 | 13.93 | 13.95 | 2253 | NASDAQ | TSLA | Tue, Jun 11, 2019 | 14.61 | 14.73 | 14.23 | 14.47 | 2252 | NASDAQ | TSLA | Mon, Jun 10, 2019 | 14.02 | 14.46 | 13.93 | 14.19 | 2251 | NASDAQ | TSLA | Fri, Jun 7, 2019 | 13.67 | 14.06 | 13.57 | 13.63 | 2250 | NASDAQ | TSLA | Thu, Jun 6, 2019 | 13.63 | 14.07 | 13.45 | 13.73 | 2249 | NASDAQ | TSLA | Wed, Jun 5, 2019 | 13.25 | 13.42 | 12.79 | 13.11 | 2248 | NASDAQ | TSLA | Tue, Jun 4, 2019 | 12.07 | 12.93 | 11.97 | 12.91 | 2247 | NASDAQ | TSLA | Mon, Jun 3, 2019 | 12.37 | 12.45 | 11.80 | 11.93 | 2246 | NASDAQ | TSLA | Fri, May 31, 2019 | 12.34 | 12.66 | 12.27 | 12.34 | 2245 | NASDAQ | TSLA | Thu, May 30, 2019 | 12.58 | 12.82 | 12.47 | 12.55 | 2244 | NASDAQ | TSLA | Wed, May 29, 2019 | 12.47 | 12.83 | 12.34 | 12.66 | 2243 | NASDAQ | TSLA | Tue, May 28, 2019 | 12.75 | 13.00 | 12.52 | 12.58 | 2242 | NASDAQ | TSLA | Fri, May 24, 2019 | 13.32 | 13.33 | 12.58 | 12.71 | 2241 | NASDAQ | TSLA | Thu, May 23, 2019 | 12.96 | 13.30 | 12.41 | 13.03 | 2240 | NASDAQ | TSLA | Wed, May 22, 2019 | 13.27 | 13.60 | 12.79 | 12.85 | 2239 | NASDAQ | TSLA | Tue, May 21, 2019 | 13.18 | 13.83 | 13.07 | 13.67 | 2238 | NASDAQ | TSLA | Mon, May 20, 2019 | 13.52 | 13.73 | 13.02 | 13.69 | 2237 | NASDAQ | TSLA | Fri, May 17, 2019 | 14.80 | 14.82 | 13.93 | 14.07 | 2236 | NASDAQ | TSLA | Thu, May 16, 2019 | 15.30 | 15.40 | 15.10 | 15.22 | 2235 | NASDAQ | TSLA | Wed, May 15, 2019 | 15.29 | 15.50 | 15.02 | 15.46 | 2234 | NASDAQ | TSLA | Tue, May 14, 2019 | 15.29 | 15.63 | 15.20 | 15.49 | 2233 | NASDAQ | TSLA | Mon, May 13, 2019 | 15.47 | 15.50 | 14.97 | 15.13 | 2232 | NASDAQ | TSLA | Fri, May 10, 2019 | 15.98 | 16.13 | 15.73 | 15.97 | 2231 | NASDAQ | TSLA | Thu, May 9, 2019 | 16.13 | 16.25 | 15.80 | 16.13 | 2230 | NASDAQ | TSLA | Wed, May 8, 2019 | 16.46 | 16.71 | 16.28 | 16.32 | 2229 | NASDAQ | TSLA | Tue, May 7, 2019 | 17.12 | 17.15 | 16.34 | 16.47 | 2228 | NASDAQ | TSLA | Mon, May 6, 2019 | 16.67 | 17.22 | 16.57 | 17.02 | 2227 | NASDAQ | TSLA | Fri, May 3, 2019 | 16.26 | 17.11 | 16.23 | 17.00 | 2226 | NASDAQ | TSLA | Thu, May 2, 2019 | 16.37 | 16.48 | 15.85 | 16.27 | 2225 | NASDAQ | TSLA | Wed, May 1, 2019 | 15.92 | 16.00 | 15.43 | 15.60 | 2224 | NASDAQ | TSLA | Tue, Apr 30, 2019 | 16.14 | 16.28 | 15.80 | 15.91 | 2223 | NASDAQ | TSLA | Mon, Apr 29, 2019 | 15.72 | 16.27 | 15.48 | 16.10 | 2222 | NASDAQ | TSLA | Fri, Apr 26, 2019 | 16.43 | 16.45 | 15.41 | 15.68 | 2221 | NASDAQ | TSLA | Thu, Apr 25, 2019 | 17.00 | 17.27 | 16.40 | 16.51 | 2220 | NASDAQ | TSLA | Wed, Apr 24, 2019 | 17.59 | 17.69 | 17.20 | 17.24 | 2219 | NASDAQ | TSLA | Tue, Apr 23, 2019 | 17.34 | 17.71 | 17.05 | 17.59 | 2218 | NASDAQ | TSLA | Mon, Apr 22, 2019 | 17.93 | 17.98 | 17.50 | 17.52 | 2217 | NASDAQ | TSLA | Thu, Apr 18, 2019 | 18.08 | 18.32 | 17.98 | 18.22 | 2216 | NASDAQ | TSLA | Wed, Apr 17, 2019 | 18.32 | 18.32 | 17.90 | 18.08 | 2215 | NASDAQ | TSLA | Tue, Apr 16, 2019 | 17.72 | 18.33 | 17.65 | 18.22 | 2214 | NASDAQ | TSLA | Mon, Apr 15, 2019 | 17.91 | 17.93 | 17.24 | 17.76 | 2213 | NASDAQ | TSLA | Fri, Apr 12, 2019 | 18.01 | 18.13 | 17.79 | 17.85 | 2212 | NASDAQ | TSLA | Thu, Apr 11, 2019 | 17.89 | 18.03 | 17.71 | 17.89 | 2211 | NASDAQ | TSLA | Wed, Apr 10, 2019 | 18.45 | 18.56 | 18.19 | 18.40 | 2210 | NASDAQ | TSLA | Tue, Apr 9, 2019 | 18.11 | 18.33 | 17.97 | 18.15 | 2209 | NASDAQ | TSLA | Mon, Apr 8, 2019 | 18.51 | 18.74 | 18.03 | 18.21 | 2208 | NASDAQ | TSLA | Fri, Apr 5, 2019 | 17.99 | 18.41 | 17.74 | 18.33 | 2207 | NASDAQ | TSLA | Thu, Apr 4, 2019 | 17.46 | 18.08 | 17.37 | 17.85 | 2206 | NASDAQ | TSLA | Wed, Apr 3, 2019 | 19.15 | 19.74 | 19.14 | 19.45 | 2205 | NASDAQ | TSLA | Tue, Apr 2, 2019 | 19.22 | 19.30 | 18.93 | 19.06 | 2204 | NASDAQ | TSLA | Mon, Apr 1, 2019 | 18.84 | 19.28 | 18.75 | 19.28 | 2203 | NASDAQ | TSLA | Fri, Mar 29, 2019 | 18.58 | 18.68 | 18.30 | 18.66 | 2202 | NASDAQ | TSLA | Thu, Mar 28, 2019 | 18.48 | 18.69 | 18.34 | 18.57 | 2201 | NASDAQ | TSLA | Wed, Mar 27, 2019 | 17.92 | 18.36 | 17.88 | 18.32 | 2200 | NASDAQ | TSLA | Tue, Mar 26, 2019 | 17.63 | 18.02 | 17.63 | 17.85 | 2199 | NASDAQ | TSLA | Mon, Mar 25, 2019 | 17.31 | 17.55 | 16.96 | 17.36 | 2198 | NASDAQ | TSLA | Fri, Mar 22, 2019 | 18.17 | 18.19 | 17.60 | 17.64 | 2197 | NASDAQ | TSLA | Thu, Mar 21, 2019 | 18.17 | 18.43 | 17.90 | 18.27 | 2196 | NASDAQ | TSLA | Wed, Mar 20, 2019 | 17.98 | 18.33 | 17.75 | 18.24 | 2195 | NASDAQ | TSLA | Tue, Mar 19, 2019 | 17.83 | 18.22 | 17.56 | 17.83 | 2194 | NASDAQ | TSLA | Mon, Mar 18, 2019 | 18.40 | 18.54 | 17.82 | 17.97 | 2193 | NASDAQ | TSLA | Fri, Mar 15, 2019 | 18.90 | 18.91 | 18.29 | 18.36 | 2192 | NASDAQ | TSLA | Thu, Mar 14, 2019 | 19.50 | 19.69 | 19.22 | 19.33 | 2191 | NASDAQ | TSLA | Wed, Mar 13, 2019 | 18.93 | 19.47 | 18.85 | 19.26 | 2190 | NASDAQ | TSLA | Tue, Mar 12, 2019 | 19.10 | 19.20 | 18.74 | 18.89 | 2189 | NASDAQ | TSLA | Mon, Mar 11, 2019 | 18.90 | 19.42 | 18.70 | 19.39 | 2188 | NASDAQ | TSLA | Fri, Mar 8, 2019 | 18.46 | 19.04 | 18.39 | 18.94 | 2187 | NASDAQ | TSLA | Thu, Mar 7, 2019 | 18.59 | 18.98 | 18.28 | 18.44 | 2186 | NASDAQ | TSLA | Wed, Mar 6, 2019 | 18.43 | 18.77 | 18.29 | 18.42 | 2185 | NASDAQ | TSLA | Tue, Mar 5, 2019 | 18.80 | 18.93 | 18.01 | 18.44 | 2184 | NASDAQ | TSLA | Mon, Mar 4, 2019 | 19.87 | 19.93 | 18.85 | 19.02 | 2183 | NASDAQ | TSLA | Fri, Mar 1, 2019 | 20.46 | 20.48 | 19.46 | 19.65 | 2182 | NASDAQ | TSLA | Thu, Feb 28, 2019 | 21.26 | 21.33 | 20.72 | 21.33 | 2181 | NASDAQ | TSLA | Wed, Feb 27, 2019 | 20.12 | 21.09 | 20.04 | 20.98 | 2180 | NASDAQ | TSLA | Tue, Feb 26, 2019 | 19.48 | 20.13 | 19.25 | 19.86 | 2179 | NASDAQ | TSLA | Mon, Feb 25, 2019 | 19.86 | 20.19 | 19.80 | 19.92 | 2178 | NASDAQ | TSLA | Fri, Feb 22, 2019 | 19.63 | 19.77 | 19.47 | 19.65 | 2177 | NASDAQ | TSLA | Thu, Feb 21, 2019 | 20.12 | 20.22 | 19.37 | 19.42 | 2176 | NASDAQ | TSLA | Wed, Feb 20, 2019 | 20.29 | 20.42 | 19.93 | 20.17 | 2175 | NASDAQ | TSLA | Tue, Feb 19, 2019 | 20.44 | 20.77 | 20.36 | 20.38 | 2174 | NASDAQ | TSLA | Fri, Feb 15, 2019 | 20.30 | 20.53 | 20.26 | 20.53 | 2173 | NASDAQ | TSLA | Thu, Feb 14, 2019 | 20.23 | 20.45 | 20.07 | 20.25 | 2172 | NASDAQ | TSLA | Wed, Feb 13, 2019 | 20.82 | 20.85 | 20.37 | 20.54 | 2171 | NASDAQ | TSLA | Tue, Feb 12, 2019 | 21.08 | 21.21 | 20.64 | 20.79 | 2170 | NASDAQ | TSLA | Mon, Feb 11, 2019 | 20.77 | 21.24 | 20.70 | 20.86 | 2169 | NASDAQ | TSLA | Fri, Feb 8, 2019 | 20.46 | 20.50 | 19.90 | 20.39 | 2168 | NASDAQ | TSLA | Thu, Feb 7, 2019 | 20.89 | 20.98 | 20.20 | 20.50 | 2167 | NASDAQ | TSLA | Wed, Feb 6, 2019 | 21.31 | 21.62 | 21.04 | 21.15 | 2166 | NASDAQ | TSLA | Tue, Feb 5, 2019 | 20.83 | 21.50 | 20.82 | 21.42 | 2165 | NASDAQ | TSLA | Mon, Feb 4, 2019 | 20.87 | 21.02 | 20.13 | 20.86 | 2164 | NASDAQ | TSLA | Fri, Feb 1, 2019 | 20.36 | 21.07 | 20.23 | 20.81 | 2163 | NASDAQ | TSLA | Thu, Jan 31, 2019 | 20.07 | 20.77 | 19.60 | 20.47 | 2162 | NASDAQ | TSLA | Wed, Jan 30, 2019 | 20.03 | 20.60 | 19.90 | 20.58 | 2161 | NASDAQ | TSLA | Tue, Jan 29, 2019 | 19.68 | 19.90 | 19.45 | 19.83 | 2160 | NASDAQ | TSLA | Mon, Jan 28, 2019 | 19.53 | 19.83 | 19.18 | 19.76 | 2159 | NASDAQ | TSLA | Fri, Jan 25, 2019 | 19.63 | 19.90 | 19.30 | 19.80 | 2158 | NASDAQ | TSLA | Thu, Jan 24, 2019 | 18.87 | 19.58 | 18.62 | 19.43 | 2157 | NASDAQ | TSLA | Wed, Jan 23, 2019 | 19.50 | 19.63 | 18.78 | 19.17 | 2156 | NASDAQ | TSLA | Tue, Jan 22, 2019 | 20.32 | 20.53 | 19.70 | 19.93 | 2155 | NASDAQ | TSLA | Fri, Jan 18, 2019 | 21.53 | 21.81 | 19.98 | 20.15 | 2154 | NASDAQ | TSLA | Thu, Jan 17, 2019 | 23.08 | 23.43 | 22.94 | 23.15 | 2153 | NASDAQ | TSLA | Wed, Jan 16, 2019 | 22.99 | 23.47 | 22.90 | 23.07 | 2152 | NASDAQ | TSLA | Tue, Jan 15, 2019 | 22.33 | 23.25 | 22.30 | 22.96 | 2151 | NASDAQ | TSLA | Mon, Jan 14, 2019 | 22.83 | 22.83 | 22.27 | 22.29 | 2150 | NASDAQ | TSLA | Fri, Jan 11, 2019 | 22.81 | 23.23 | 22.58 | 23.15 | 2149 | NASDAQ | TSLA | Thu, Jan 10, 2019 | 22.29 | 23.03 | 22.12 | 23.00 | 2148 | NASDAQ | TSLA | Wed, Jan 9, 2019 | 22.37 | 22.90 | 22.10 | 22.57 | 2147 | NASDAQ | TSLA | Tue, Jan 8, 2019 | 22.80 | 22.93 | 21.80 | 22.36 | 2146 | NASDAQ | TSLA | Mon, Jan 7, 2019 | 21.45 | 22.45 | 21.18 | 22.33 | 2145 | NASDAQ | TSLA | Fri, Jan 4, 2019 | 20.40 | 21.20 | 20.18 | 21.18 | 2144 | NASDAQ | TSLA | Thu, Jan 3, 2019 | 20.47 | 20.63 | 19.83 | 20.02 | 2143 | NASDAQ | TSLA | Wed, Jan 2, 2019 | 20.41 | 21.01 | 19.92 | 20.67 | 2142 | NASDAQ | TSLA | Mon, Dec 31, 2018 | 22.52 | 22.61 | 21.68 | 22.19 | 2141 | NASDAQ | TSLA | Fri, Dec 28, 2018 | 21.54 | 22.42 | 21.23 | 22.26 | 2140 | NASDAQ | TSLA | Thu, Dec 27, 2018 | 21.32 | 21.48 | 20.10 | 21.08 | 2139 | NASDAQ | TSLA | Wed, Dec 26, 2018 | 20.00 | 21.80 | 19.61 | 21.74 | 2138 | NASDAQ | TSLA | Mon, Dec 24, 2018 | 20.90 | 20.97 | 19.68 | 19.69 | 2137 | NASDAQ | TSLA | Fri, Dec 21, 2018 | 21.16 | 21.56 | 20.83 | 21.32 | 2136 | NASDAQ | TSLA | Thu, Dec 20, 2018 | 21.80 | 22.02 | 20.79 | 21.03 | 2135 | NASDAQ | TSLA | Wed, Dec 19, 2018 | 22.51 | 23.13 | 21.98 | 22.20 | 2134 | NASDAQ | TSLA | Tue, Dec 18, 2018 | 23.37 | 23.44 | 22.25 | 22.47 | 2133 | NASDAQ | TSLA | Mon, Dec 17, 2018 | 24.13 | 24.38 | 22.93 | 23.23 | 2132 | NASDAQ | TSLA | Fri, Dec 14, 2018 | 25.00 | 25.19 | 24.29 | 24.38 | 2131 | NASDAQ | TSLA | Thu, Dec 13, 2018 | 24.68 | 25.16 | 24.45 | 25.12 | 2130 | NASDAQ | TSLA | Wed, Dec 12, 2018 | 24.63 | 24.79 | 24.34 | 24.44 | 2129 | NASDAQ | TSLA | Tue, Dec 11, 2018 | 24.66 | 24.81 | 24.02 | 24.45 | 2128 | NASDAQ | TSLA | Mon, Dec 10, 2018 | 24.00 | 24.40 | 23.54 | 24.34 | 2127 | NASDAQ | TSLA | Fri, Dec 7, 2018 | 24.60 | 25.30 | 23.84 | 23.86 | 2126 | NASDAQ | TSLA | Thu, Dec 6, 2018 | 23.73 | 24.49 | 23.38 | 24.20 | 2125 | NASDAQ | TSLA | Tue, Dec 4, 2018 | 23.74 | 24.58 | 23.47 | 23.98 | 2124 | NASDAQ | TSLA | Mon, Dec 3, 2018 | 24.00 | 24.40 | 23.47 | 23.90 | 2123 | NASDAQ | TSLA | Fri, Nov 30, 2018 | 22.79 | 23.44 | 22.55 | 23.37 | 2122 | NASDAQ | TSLA | Thu, Nov 29, 2018 | 23.13 | 23.17 | 22.64 | 22.74 | 2121 | NASDAQ | TSLA | Wed, Nov 28, 2018 | 23.07 | 23.22 | 22.81 | 23.19 | 2120 | NASDAQ | TSLA | Tue, Nov 27, 2018 | 22.67 | 23.13 | 22.37 | 22.93 | 2119 | NASDAQ | TSLA | Mon, Nov 26, 2018 | 21.67 | 23.08 | 21.67 | 23.07 | 2118 | NASDAQ | TSLA | Fri, Nov 23, 2018 | 22.29 | 22.50 | 21.70 | 21.72 | 2117 | NASDAQ | TSLA | Wed, Nov 21, 2018 | 23.47 | 23.54 | 22.49 | 22.55 | 2116 | NASDAQ | TSLA | Tue, Nov 20, 2018 | 22.78 | 23.32 | 22.24 | 23.17 | 2115 | NASDAQ | TSLA | Mon, Nov 19, 2018 | 23.76 | 24.45 | 23.53 | 23.56 | 2114 | NASDAQ | TSLA | Fri, Nov 16, 2018 | 23.01 | 23.71 | 23.01 | 23.62 | 2113 | NASDAQ | TSLA | Thu, Nov 15, 2018 | 22.82 | 23.24 | 22.60 | 23.23 | 2112 | NASDAQ | TSLA | Wed, Nov 14, 2018 | 22.85 | 23.14 | 22.48 | 22.93 | 2111 | NASDAQ | TSLA | Tue, Nov 13, 2018 | 22.21 | 22.98 | 22.15 | 22.58 | 2110 | NASDAQ | TSLA | Mon, Nov 12, 2018 | 23.22 | 23.32 | 22.02 | 22.09 | 2109 | NASDAQ | TSLA | Fri, Nov 9, 2018 | 23.27 | 23.60 | 23.02 | 23.37 | 2108 | NASDAQ | TSLA | Thu, Nov 8, 2018 | 23.23 | 23.84 | 23.23 | 23.43 | 2107 | NASDAQ | TSLA | Wed, Nov 7, 2018 | 22.89 | 23.41 | 22.72 | 23.21 | 2106 | NASDAQ | TSLA | Tue, Nov 6, 2018 | 22.60 | 23.25 | 22.41 | 22.74 | 2105 | NASDAQ | TSLA | Mon, Nov 5, 2018 | 22.70 | 22.93 | 22.01 | 22.76 | 2104 | NASDAQ | TSLA | Fri, Nov 2, 2018 | 22.92 | 23.28 | 22.73 | 23.09 | 2103 | NASDAQ | TSLA | Thu, Nov 1, 2018 | 22.55 | 23.19 | 22.32 | 22.95 | 2102 | NASDAQ | TSLA | Wed, Oct 31, 2018 | 22.17 | 22.80 | 21.94 | 22.49 | 2101 | NASDAQ | TSLA | Tue, Oct 30, 2018 | 21.89 | 22.53 | 21.48 | 21.99 | 2100 | NASDAQ | TSLA | Mon, Oct 29, 2018 | 22.50 | 23.14 | 21.77 | 22.32 | 2099 | NASDAQ | TSLA | Fri, Oct 26, 2018 | 20.55 | 22.66 | 20.44 | 22.06 | 2098 | NASDAQ | TSLA | Thu, Oct 25, 2018 | 21.15 | 21.40 | 20.07 | 20.99 | 2097 | NASDAQ | TSLA | Wed, Oct 24, 2018 | 20.07 | 20.30 | 19.05 | 19.23 | 2096 | NASDAQ | TSLA | Tue, Oct 23, 2018 | 17.59 | 19.86 | 17.47 | 19.61 | 2095 | NASDAQ | TSLA | Mon, Oct 22, 2018 | 17.38 | 17.46 | 16.84 | 17.40 | 2094 | NASDAQ | TSLA | Fri, Oct 19, 2018 | 17.83 | 17.98 | 16.90 | 17.33 | 2093 | NASDAQ | TSLA | Thu, Oct 18, 2018 | 17.95 | 18.07 | 17.53 | 17.59 | 2092 | NASDAQ | TSLA | Wed, Oct 17, 2018 | 18.83 | 18.85 | 17.72 | 18.12 | 2091 | NASDAQ | TSLA | Tue, Oct 16, 2018 | 17.71 | 18.49 | 17.48 | 18.44 | 2090 | NASDAQ | TSLA | Mon, Oct 15, 2018 | 17.27 | 17.55 | 16.97 | 17.31 | 2089 | NASDAQ | TSLA | Fri, Oct 12, 2018 | 17.40 | 17.47 | 16.80 | 17.25 | 2088 | NASDAQ | TSLA | Thu, Oct 11, 2018 | 17.17 | 17.48 | 16.60 | 16.82 | 2087 | NASDAQ | TSLA | Wed, Oct 10, 2018 | 17.64 | 17.70 | 16.52 | 17.13 | 2086 | NASDAQ | TSLA | Tue, Oct 9, 2018 | 17.02 | 17.78 | 16.89 | 17.52 | 2085 | NASDAQ | TSLA | Mon, Oct 8, 2018 | 17.63 | 17.85 | 16.60 | 16.70 | 2084 | NASDAQ | TSLA | Fri, Oct 5, 2018 | 18.31 | 18.33 | 17.33 | 17.46 | 2083 | NASDAQ | TSLA | Thu, Oct 4, 2018 | 19.60 | 19.60 | 18.51 | 18.79 | 2082 | NASDAQ | TSLA | Wed, Oct 3, 2018 | 20.22 | 20.31 | 19.44 | 19.65 | 2081 | NASDAQ | TSLA | Tue, Oct 2, 2018 | 20.93 | 21.12 | 19.94 | 20.07 | 2080 | NASDAQ | TSLA | Mon, Oct 1, 2018 | 20.38 | 20.76 | 20.07 | 20.71 | 2079 | NASDAQ | TSLA | Fri, Sep 28, 2018 | 18.02 | 18.53 | 17.37 | 17.65 | 2078 | NASDAQ | TSLA | Thu, Sep 27, 2018 | 20.86 | 21.00 | 20.46 | 20.50 | 2077 | NASDAQ | TSLA | Wed, Sep 26, 2018 | 20.13 | 20.93 | 20.07 | 20.64 | 2076 | NASDAQ | TSLA | Tue, Sep 25, 2018 | 20.00 | 20.31 | 19.77 | 20.07 | 2075 | NASDAQ | TSLA | Mon, Sep 24, 2018 | 19.90 | 20.20 | 19.57 | 19.98 | 2074 | NASDAQ | TSLA | Fri, Sep 21, 2018 | 19.85 | 20.04 | 19.69 | 19.94 | 2073 | NASDAQ | TSLA | Thu, Sep 20, 2018 | 20.24 | 20.40 | 19.56 | 19.89 | 2072 | NASDAQ | TSLA | Wed, Sep 19, 2018 | 18.70 | 20.00 | 18.70 | 19.93 | 2071 | NASDAQ | TSLA | Tue, Sep 18, 2018 | 19.78 | 20.18 | 18.37 | 19.00 | 2070 | NASDAQ | TSLA | Mon, Sep 17, 2018 | 19.34 | 20.06 | 19.21 | 19.66 | 2069 | NASDAQ | TSLA | Fri, Sep 14, 2018 | 19.25 | 19.82 | 19.10 | 19.68 | 2068 | NASDAQ | TSLA | Thu, Sep 13, 2018 | 19.20 | 19.67 | 19.01 | 19.30 | 2067 | NASDAQ | TSLA | Wed, Sep 12, 2018 | 18.76 | 19.50 | 18.58 | 19.37 | 2066 | NASDAQ | TSLA | Tue, Sep 11, 2018 | 18.63 | 18.80 | 18.24 | 18.63 | 2065 | NASDAQ | TSLA | Mon, Sep 10, 2018 | 18.22 | 19.07 | 18.07 | 19.03 | 2064 | NASDAQ | TSLA | Fri, Sep 7, 2018 | 17.34 | 17.89 | 16.82 | 17.55 | 2063 | NASDAQ | TSLA | Thu, Sep 6, 2018 | 18.99 | 19.41 | 18.59 | 18.73 | 2062 | NASDAQ | TSLA | Wed, Sep 5, 2018 | 19.00 | 19.12 | 18.48 | 18.72 | 2061 | NASDAQ | TSLA | Tue, Sep 4, 2018 | 19.80 | 19.88 | 19.20 | 19.26 | 2060 | NASDAQ | TSLA | Fri, Aug 31, 2018 | 20.13 | 20.35 | 19.91 | 20.11 | 2059 | NASDAQ | TSLA | Thu, Aug 30, 2018 | 20.15 | 20.31 | 19.85 | 20.21 | 2058 | NASDAQ | TSLA | Wed, Aug 29, 2018 | 20.68 | 20.79 | 20.25 | 20.33 | 2057 | NASDAQ | TSLA | Tue, Aug 28, 2018 | 21.23 | 21.26 | 20.75 | 20.79 | 2056 | NASDAQ | TSLA | Mon, Aug 27, 2018 | 21.20 | 21.50 | 20.59 | 21.28 | 2055 | NASDAQ | TSLA | Fri, Aug 24, 2018 | 21.38 | 21.59 | 21.29 | 21.52 | 2054 | NASDAQ | TSLA | Thu, Aug 23, 2018 | 21.28 | 21.82 | 21.21 | 21.34 | 2053 | NASDAQ | TSLA | Wed, Aug 22, 2018 | 21.39 | 21.59 | 20.98 | 21.44 | 2052 | NASDAQ | TSLA | Tue, Aug 21, 2018 | 20.71 | 21.65 | 20.60 | 21.46 | 2051 | NASDAQ | TSLA | Mon, Aug 20, 2018 | 19.45 | 20.57 | 19.21 | 20.56 | 2050 | NASDAQ | TSLA | Fri, Aug 17, 2018 | 21.57 | 21.78 | 20.24 | 20.37 | 2049 | NASDAQ | TSLA | Thu, Aug 16, 2018 | 22.66 | 22.82 | 22.25 | 22.36 | 2048 | NASDAQ | TSLA | Wed, Aug 15, 2018 | 22.79 | 22.97 | 22.14 | 22.58 | 2047 | NASDAQ | TSLA | Tue, Aug 14, 2018 | 23.90 | 23.95 | 23.14 | 23.18 | 2046 | NASDAQ | TSLA | Mon, Aug 13, 2018 | 24.08 | 24.21 | 23.27 | 23.76 | 2045 | NASDAQ | TSLA | Fri, Aug 10, 2018 | 23.60 | 24.00 | 23.07 | 23.70 | 2044 | NASDAQ | TSLA | Thu, Aug 9, 2018 | 24.37 | 24.47 | 23.05 | 23.50 | 2043 | NASDAQ | TSLA | Wed, Aug 8, 2018 | 24.61 | 25.51 | 24.47 | 24.69 | 2042 | NASDAQ | TSLA | Tue, Aug 7, 2018 | 22.92 | 25.83 | 22.61 | 25.30 | 2041 | NASDAQ | TSLA | Mon, Aug 6, 2018 | 23.03 | 23.67 | 22.79 | 22.80 | 2040 | NASDAQ | TSLA | Fri, Aug 3, 2018 | 23.19 | 23.67 | 22.84 | 23.21 | 2039 | NASDAQ | TSLA | Thu, Aug 2, 2018 | 21.90 | 23.33 | 21.54 | 23.30 | 2038 | NASDAQ | TSLA | Wed, Aug 1, 2018 | 19.87 | 20.20 | 19.53 | 20.06 | 2037 | NASDAQ | TSLA | Tue, Jul 31, 2018 | 19.48 | 19.89 | 19.27 | 19.88 | 2036 | NASDAQ | TSLA | Mon, Jul 30, 2018 | 19.73 | 19.74 | 19.08 | 19.34 | 2035 | NASDAQ | TSLA | Fri, Jul 27, 2018 | 20.48 | 20.51 | 19.69 | 19.81 | 2034 | NASDAQ | TSLA | Thu, Jul 26, 2018 | 20.32 | 20.71 | 20.24 | 20.44 | 2033 | NASDAQ | TSLA | Wed, Jul 25, 2018 | 19.78 | 20.64 | 19.63 | 20.58 | 2032 | NASDAQ | TSLA | Tue, Jul 24, 2018 | 20.29 | 20.51 | 19.50 | 19.83 | 2031 | NASDAQ | TSLA | Mon, Jul 23, 2018 | 20.12 | 20.37 | 19.52 | 20.21 | 2030 | NASDAQ | TSLA | Fri, Jul 20, 2018 | 21.42 | 21.55 | 20.78 | 20.91 | 2029 | NASDAQ | TSLA | Thu, Jul 19, 2018 | 21.09 | 21.57 | 20.93 | 21.35 | 2028 | NASDAQ | TSLA | Wed, Jul 18, 2018 | 21.67 | 21.70 | 21.08 | 21.59 | 2027 | NASDAQ | TSLA | Tue, Jul 17, 2018 | 20.59 | 21.65 | 20.57 | 21.51 | 2026 | NASDAQ | TSLA | Mon, Jul 16, 2018 | 20.78 | 21.01 | 20.42 | 20.67 | 2025 | NASDAQ | TSLA | Fri, Jul 13, 2018 | 21.04 | 21.31 | 20.62 | 21.26 | 2024 | NASDAQ | TSLA | Thu, Jul 12, 2018 | 21.43 | 21.55 | 20.85 | 21.11 | 2023 | NASDAQ | TSLA | Wed, Jul 11, 2018 | 21.05 | 21.46 | 21.00 | 21.26 | 2022 | NASDAQ | TSLA | Tue, Jul 10, 2018 | 21.64 | 21.85 | 21.28 | 21.50 | 2021 | NASDAQ | TSLA | Mon, Jul 9, 2018 | 20.80 | 21.23 | 20.53 | 21.23 | 2020 | NASDAQ | TSLA | Fri, Jul 6, 2018 | 20.33 | 20.80 | 20.13 | 20.59 | 2019 | NASDAQ | TSLA | Thu, Jul 5, 2018 | 20.92 | 20.96 | 19.75 | 20.61 | 2018 | NASDAQ | TSLA | Tue, Jul 3, 2018 | 22.12 | 22.17 | 20.65 | 20.72 | 2017 | NASDAQ | TSLA | Mon, Jul 2, 2018 | 24.00 | 24.32 | 21.99 | 22.34 | 2016 | NASDAQ | TSLA | Fri, Jun 29, 2018 | 23.56 | 23.59 | 22.83 | 22.86 | 2015 | NASDAQ | TSLA | Thu, Jun 28, 2018 | 23.24 | 23.80 | 23.07 | 23.33 | 2014 | NASDAQ | TSLA | Wed, Jun 27, 2018 | 23.00 | 23.39 | 22.63 | 22.97 | 2013 | NASDAQ | TSLA | Tue, Jun 26, 2018 | 22.40 | 22.90 | 21.72 | 22.80 | 2012 | NASDAQ | TSLA | Mon, Jun 25, 2018 | 22.01 | 22.56 | 21.83 | 22.20 | 2011 | NASDAQ | TSLA | Fri, Jun 22, 2018 | 23.44 | 23.48 | 22.13 | 22.24 | 2010 | NASDAQ | TSLA | Thu, Jun 21, 2018 | 24.13 | 24.41 | 23.08 | 23.17 | 2009 | NASDAQ | TSLA | Wed, Jun 20, 2018 | 23.87 | 24.29 | 23.47 | 24.15 | 2008 | NASDAQ | TSLA | Tue, Jun 19, 2018 | 24.34 | 24.67 | 23.08 | 23.50 | 2007 | NASDAQ | TSLA | Mon, Jun 18, 2018 | 23.69 | 24.92 | 23.63 | 24.72 | 2006 | NASDAQ | TSLA | Fri, Jun 15, 2018 | 23.59 | 24.31 | 23.42 | 23.88 | 2005 | NASDAQ | TSLA | Thu, Jun 14, 2018 | 23.18 | 23.92 | 23.11 | 23.85 | 2004 | NASDAQ | TSLA | Wed, Jun 13, 2018 | 23.11 | 23.15 | 22.65 | 22.99 | 2003 | NASDAQ | TSLA | Tue, Jun 12, 2018 | 22.98 | 23.66 | 22.53 | 22.85 | 2002 | NASDAQ | TSLA | Mon, Jun 11, 2018 | 21.50 | 22.31 | 21.50 | 22.14 | 2001 | NASDAQ | TSLA | Fri, Jun 8, 2018 | 21.27 | 21.63 | 21.14 | 21.18 | 2000 | NASDAQ | TSLA | Thu, Jun 7, 2018 | 21.08 | 22.00 | 20.91 | 21.07 | 1999 | NASDAQ | TSLA | Wed, Jun 6, 2018 | 20.03 | 21.48 | 19.83 | 21.30 | 1998 | NASDAQ | TSLA | Tue, Jun 5, 2018 | 19.85 | 19.85 | 19.12 | 19.41 | 1997 | NASDAQ | TSLA | Mon, Jun 4, 2018 | 19.62 | 19.93 | 19.57 | 19.78 | 1996 | NASDAQ | TSLA | Fri, Jun 1, 2018 | 19.06 | 19.46 | 18.92 | 19.45 | 1995 | NASDAQ | TSLA | Thu, May 31, 2018 | 19.15 | 19.36 | 18.86 | 18.98 | 1994 | NASDAQ | TSLA | Wed, May 30, 2018 | 18.89 | 19.67 | 18.77 | 19.45 | 1993 | NASDAQ | TSLA | Tue, May 29, 2018 | 18.57 | 19.10 | 18.41 | 18.92 | 1992 | NASDAQ | TSLA | Fri, May 25, 2018 | 18.51 | 18.64 | 18.37 | 18.59 | 1991 | NASDAQ | TSLA | Thu, May 24, 2018 | 18.56 | 18.74 | 18.33 | 18.52 | 1990 | NASDAQ | TSLA | Wed, May 23, 2018 | 18.52 | 18.66 | 18.27 | 18.60 | 1989 | NASDAQ | TSLA | Tue, May 22, 2018 | 19.18 | 19.20 | 18.23 | 18.33 | 1988 | NASDAQ | TSLA | Mon, May 21, 2018 | 18.76 | 19.43 | 18.75 | 18.97 | 1987 | NASDAQ | TSLA | Fri, May 18, 2018 | 18.98 | 18.98 | 18.27 | 18.45 | 1986 | NASDAQ | TSLA | Thu, May 17, 2018 | 19.06 | 19.28 | 18.93 | 18.97 | 1985 | NASDAQ | TSLA | Wed, May 16, 2018 | 18.92 | 19.25 | 18.77 | 19.10 | 1984 | NASDAQ | TSLA | Tue, May 15, 2018 | 19.00 | 19.13 | 18.70 | 18.95 | 1983 | NASDAQ | TSLA | Mon, May 14, 2018 | 20.22 | 20.33 | 19.44 | 19.46 | 1982 | NASDAQ | TSLA | Fri, May 11, 2018 | 20.51 | 20.59 | 19.94 | 20.07 | 1981 | NASDAQ | TSLA | Thu, May 10, 2018 | 20.50 | 20.87 | 20.27 | 20.33 | 1980 | NASDAQ | TSLA | Wed, May 9, 2018 | 20.03 | 20.47 | 20.00 | 20.46 | 1979 | NASDAQ | TSLA | Tue, May 8, 2018 | 20.05 | 20.52 | 19.93 | 20.13 | 1978 | NASDAQ | TSLA | Mon, May 7, 2018 | 19.83 | 20.40 | 19.68 | 20.18 | 1977 | NASDAQ | TSLA | Fri, May 4, 2018 | 18.87 | 19.79 | 18.63 | 19.61 | 1976 | NASDAQ | TSLA | Thu, May 3, 2018 | 18.59 | 19.20 | 18.35 | 18.96 | 1975 | NASDAQ | TSLA | Wed, May 2, 2018 | 19.90 | 20.46 | 19.85 | 20.08 | 1974 | NASDAQ | TSLA | Tue, May 1, 2018 | 19.57 | 20.05 | 19.55 | 19.99 | 1973 | NASDAQ | TSLA | Mon, Apr 30, 2018 | 19.57 | 19.92 | 19.50 | 19.59 | 1972 | NASDAQ | TSLA | Fri, Apr 27, 2018 | 19.02 | 19.63 | 18.92 | 19.61 | 1971 | NASDAQ | TSLA | Thu, Apr 26, 2018 | 18.58 | 19.05 | 18.43 | 19.03 | 1970 | NASDAQ | TSLA | Wed, Apr 25, 2018 | 18.90 | 19.01 | 18.48 | 18.71 | 1969 | NASDAQ | TSLA | Tue, Apr 24, 2018 | 19.00 | 19.14 | 18.56 | 18.90 | 1968 | NASDAQ | TSLA | Mon, Apr 23, 2018 | 19.42 | 19.44 | 18.82 | 18.89 | 1967 | NASDAQ | TSLA | Fri, Apr 20, 2018 | 19.68 | 20.00 | 19.32 | 19.35 | 1966 | NASDAQ | TSLA | Thu, Apr 19, 2018 | 19.41 | 20.07 | 19.24 | 20.01 | 1965 | NASDAQ | TSLA | Wed, Apr 18, 2018 | 19.41 | 20.02 | 19.21 | 19.56 | 1964 | NASDAQ | TSLA | Tue, Apr 17, 2018 | 19.26 | 19.48 | 18.83 | 19.18 | 1963 | NASDAQ | TSLA | Mon, Apr 16, 2018 | 19.93 | 19.98 | 19.27 | 19.41 | 1962 | NASDAQ | TSLA | Fri, Apr 13, 2018 | 20.24 | 20.26 | 19.73 | 20.02 | 1961 | NASDAQ | TSLA | Thu, Apr 12, 2018 | 20.15 | 20.26 | 19.58 | 19.61 | 1960 | NASDAQ | TSLA | Wed, Apr 11, 2018 | 20.05 | 20.60 | 19.98 | 20.06 | 1959 | NASDAQ | TSLA | Tue, Apr 10, 2018 | 19.93 | 20.47 | 19.58 | 20.31 | 1958 | NASDAQ | TSLA | Mon, Apr 9, 2018 | 20.02 | 20.63 | 19.28 | 19.31 | 1957 | NASDAQ | TSLA | Fri, Apr 6, 2018 | 20.07 | 20.62 | 19.70 | 19.95 | 1956 | NASDAQ | TSLA | Thu, Apr 5, 2018 | 19.29 | 20.42 | 19.21 | 20.38 | 1955 | NASDAQ | TSLA | Wed, Apr 4, 2018 | 16.85 | 19.22 | 16.80 | 19.13 | 1954 | NASDAQ | TSLA | Tue, Apr 3, 2018 | 17.99 | 18.22 | 16.97 | 17.84 | 1953 | NASDAQ | TSLA | Mon, Apr 2, 2018 | 17.08 | 17.36 | 16.31 | 16.83 | 1952 | NASDAQ | TSLA | Thu, Mar 29, 2018 | 17.10 | 18.06 | 16.55 | 17.74 | 1951 | NASDAQ | TSLA | Wed, Mar 28, 2018 | 17.64 | 17.91 | 16.81 | 17.19 | 1950 | NASDAQ | TSLA | Tue, Mar 27, 2018 | 20.27 | 20.28 | 18.48 | 18.61 | 1949 | NASDAQ | TSLA | Mon, Mar 26, 2018 | 20.49 | 20.51 | 19.42 | 20.28 | 1948 | NASDAQ | TSLA | Fri, Mar 23, 2018 | 20.75 | 20.77 | 20.03 | 20.10 | 1947 | NASDAQ | TSLA | Thu, Mar 22, 2018 | 20.93 | 21.25 | 20.55 | 20.61 | 1946 | NASDAQ | TSLA | Wed, Mar 21, 2018 | 20.68 | 21.50 | 20.68 | 21.10 | 1945 | NASDAQ | TSLA | Tue, Mar 20, 2018 | 20.99 | 21.08 | 20.58 | 20.70 | 1944 | NASDAQ | TSLA | Mon, Mar 19, 2018 | 21.10 | 21.38 | 20.64 | 20.90 | 1943 | NASDAQ | TSLA | Fri, Mar 16, 2018 | 21.73 | 21.83 | 21.27 | 21.42 | 1942 | NASDAQ | TSLA | Thu, Mar 15, 2018 | 21.96 | 22.19 | 21.41 | 21.71 | 1941 | NASDAQ | TSLA | Wed, Mar 14, 2018 | 22.45 | 22.65 | 21.60 | 21.78 | 1940 | NASDAQ | TSLA | Tue, Mar 13, 2018 | 22.99 | 23.01 | 22.42 | 22.79 | 1939 | NASDAQ | TSLA | Mon, Mar 12, 2018 | 21.91 | 23.15 | 21.77 | 23.03 | 1938 | NASDAQ | TSLA | Fri, Mar 9, 2018 | 21.61 | 21.90 | 21.49 | 21.81 | 1937 | NASDAQ | TSLA | Thu, Mar 8, 2018 | 22.19 | 22.22 | 21.75 | 21.94 | 1936 | NASDAQ | TSLA | Wed, Mar 7, 2018 | 21.70 | 22.17 | 21.45 | 22.15 | 1935 | NASDAQ | TSLA | Tue, Mar 6, 2018 | 22.25 | 22.42 | 21.80 | 21.88 | 1934 | NASDAQ | TSLA | Mon, Mar 5, 2018 | 22.16 | 22.52 | 21.95 | 22.22 | 1933 | NASDAQ | TSLA | Fri, Mar 2, 2018 | 21.80 | 22.35 | 21.53 | 22.34 | 1932 | NASDAQ | TSLA | Thu, Mar 1, 2018 | 23.00 | 23.24 | 22.00 | 22.06 | 1931 | NASDAQ | TSLA | Wed, Feb 28, 2018 | 23.50 | 23.68 | 22.81 | 22.87 | 1930 | NASDAQ | TSLA | Tue, Feb 27, 2018 | 23.75 | 24.00 | 23.33 | 23.40 | 1929 | NASDAQ | TSLA | Mon, Feb 26, 2018 | 23.57 | 23.93 | 23.49 | 23.83 | 1928 | NASDAQ | TSLA | Fri, Feb 23, 2018 | 23.19 | 23.67 | 23.14 | 23.47 | 1927 | NASDAQ | TSLA | Thu, Feb 22, 2018 | 22.37 | 23.16 | 22.32 | 23.08 | 1926 | NASDAQ | TSLA | Wed, Feb 21, 2018 | 22.40 | 22.65 | 22.21 | 22.22 | 1925 | NASDAQ | TSLA | Tue, Feb 20, 2018 | 22.30 | 22.72 | 22.10 | 22.32 | 1924 | NASDAQ | TSLA | Fri, Feb 16, 2018 | 22.17 | 22.87 | 22.11 | 22.37 | 1923 | NASDAQ | TSLA | Thu, Feb 15, 2018 | 21.63 | 22.27 | 21.49 | 22.27 | 1922 | NASDAQ | TSLA | Wed, Feb 14, 2018 | 21.39 | 21.74 | 21.23 | 21.49 | 1921 | NASDAQ | TSLA | Tue, Feb 13, 2018 | 21.00 | 21.61 | 20.83 | 21.58 | 1920 | NASDAQ | TSLA | Mon, Feb 12, 2018 | 21.08 | 21.21 | 20.42 | 21.05 | 1919 | NASDAQ | TSLA | Fri, Feb 9, 2018 | 21.33 | 21.40 | 19.65 | 20.69 | 1918 | NASDAQ | TSLA | Thu, Feb 8, 2018 | 22.89 | 23.24 | 20.97 | 21.02 | 1917 | NASDAQ | TSLA | Wed, Feb 7, 2018 | 22.60 | 23.07 | 22.38 | 23.00 | 1916 | NASDAQ | TSLA | Tue, Feb 6, 2018 | 21.68 | 22.41 | 21.57 | 22.26 | 1915 | NASDAQ | TSLA | Mon, Feb 5, 2018 | 22.53 | 22.96 | 22.20 | 22.21 | 1914 | NASDAQ | TSLA | Fri, Feb 2, 2018 | 23.23 | 23.46 | 22.70 | 22.92 | 1913 | NASDAQ | TSLA | Thu, Feb 1, 2018 | 23.40 | 23.98 | 23.24 | 23.28 | 1912 | NASDAQ | TSLA | Wed, Jan 31, 2018 | 23.17 | 23.75 | 23.01 | 23.62 | 1911 | NASDAQ | TSLA | Tue, Jan 30, 2018 | 23.01 | 23.22 | 22.81 | 23.05 | 1910 | NASDAQ | TSLA | Mon, Jan 29, 2018 | 22.66 | 23.39 | 22.55 | 23.30 | 1909 | NASDAQ | TSLA | Fri, Jan 26, 2018 | 22.77 | 22.93 | 22.38 | 22.86 | 1908 | NASDAQ | TSLA | Thu, Jan 25, 2018 | 23.22 | 23.28 | 22.43 | 22.51 | 1907 | NASDAQ | TSLA | Wed, Jan 24, 2018 | 23.64 | 23.65 | 22.90 | 23.06 | 1906 | NASDAQ | TSLA | Tue, Jan 23, 2018 | 24.00 | 24.03 | 23.40 | 23.52 | 1905 | NASDAQ | TSLA | Mon, Jan 22, 2018 | 23.29 | 23.86 | 23.28 | 23.44 | 1904 | NASDAQ | TSLA | Fri, Jan 19, 2018 | 23.00 | 23.37 | 22.84 | 23.33 | 1903 | NASDAQ | TSLA | Thu, Jan 18, 2018 | 23.04 | 23.49 | 22.92 | 22.97 | 1902 | NASDAQ | TSLA | Wed, Jan 17, 2018 | 22.70 | 23.27 | 22.65 | 23.14 | 1901 | NASDAQ | TSLA | Tue, Jan 16, 2018 | 22.50 | 23.00 | 22.32 | 22.67 | 1900 | NASDAQ | TSLA | Fri, Jan 12, 2018 | 22.58 | 22.69 | 22.24 | 22.41 | 1899 | NASDAQ | TSLA | Thu, Jan 11, 2018 | 22.35 | 22.99 | 22.22 | 22.53 | 1898 | NASDAQ | TSLA | Wed, Jan 10, 2018 | 22.15 | 22.47 | 22.00 | 22.32 | 1897 | NASDAQ | TSLA | Tue, Jan 9, 2018 | 22.34 | 22.59 | 21.83 | 22.25 | 1896 | NASDAQ | TSLA | Mon, Jan 8, 2018 | 21.07 | 22.47 | 21.03 | 22.43 | 1895 | NASDAQ | TSLA | Fri, Jan 5, 2018 | 21.11 | 21.15 | 20.80 | 21.11 | 1894 | NASDAQ | TSLA | Thu, Jan 4, 2018 | 20.86 | 21.24 | 20.38 | 20.97 | 1893 | NASDAQ | TSLA | Wed, Jan 3, 2018 | 21.40 | 21.68 | 21.04 | 21.15 | 1892 | NASDAQ | TSLA | Tue, Jan 2, 2018 | 20.80 | 21.47 | 20.73 | 21.37 | 1891 | NASDAQ | TSLA | Fri, Dec 29, 2017 | 21.08 | 21.09 | 20.67 | 20.76 | 1890 | NASDAQ | TSLA | Thu, Dec 28, 2017 | 20.78 | 21.05 | 20.64 | 21.02 | 1889 | NASDAQ | TSLA | Wed, Dec 27, 2017 | 21.07 | 21.18 | 20.72 | 20.78 | 1888 | NASDAQ | TSLA | Tue, Dec 26, 2017 | 21.59 | 21.60 | 21.11 | 21.15 | 1887 | NASDAQ | TSLA | Fri, Dec 22, 2017 | 21.97 | 22.06 | 21.65 | 21.68 | 1886 | NASDAQ | TSLA | Thu, Dec 21, 2017 | 21.97 | 22.25 | 21.81 | 22.11 | 1885 | NASDAQ | TSLA | Wed, Dec 20, 2017 | 22.18 | 22.21 | 21.67 | 21.93 | 1884 | NASDAQ | TSLA | Tue, Dec 19, 2017 | 22.68 | 22.77 | 22.02 | 22.07 | 1883 | NASDAQ | TSLA | Mon, Dec 18, 2017 | 22.99 | 23.12 | 22.51 | 22.59 | 1882 | NASDAQ | TSLA | Fri, Dec 15, 2017 | 22.80 | 22.93 | 22.38 | 22.90 | 1881 | NASDAQ | TSLA | Thu, Dec 14, 2017 | 22.73 | 23.16 | 22.46 | 22.53 | 1880 | NASDAQ | TSLA | Wed, Dec 13, 2017 | 22.73 | 22.95 | 22.43 | 22.60 | 1879 | NASDAQ | TSLA | Tue, Dec 12, 2017 | 22.03 | 22.76 | 22.00 | 22.74 | 1878 | NASDAQ | TSLA | Mon, Dec 11, 2017 | 20.98 | 21.93 | 20.92 | 21.93 | 1877 | NASDAQ | TSLA | Fri, Dec 8, 2017 | 20.97 | 21.13 | 20.75 | 21.01 | 1876 | NASDAQ | TSLA | Thu, Dec 7, 2017 | 20.80 | 21.24 | 20.74 | 20.75 | 1875 | NASDAQ | TSLA | Wed, Dec 6, 2017 | 20.01 | 20.89 | 20.00 | 20.88 | 1874 | NASDAQ | TSLA | Tue, Dec 5, 2017 | 20.13 | 20.53 | 20.07 | 20.25 | 1873 | NASDAQ | TSLA | Mon, Dec 4, 2017 | 20.43 | 20.55 | 20.04 | 20.35 | 1872 | NASDAQ | TSLA | Fri, Dec 1, 2017 | 20.36 | 20.69 | 20.34 | 20.44 | 1871 | NASDAQ | TSLA | Thu, Nov 30, 2017 | 20.57 | 20.71 | 20.30 | 20.59 | 1870 | NASDAQ | TSLA | Wed, Nov 29, 2017 | 21.15 | 21.20 | 20.08 | 20.50 | 1869 | NASDAQ | TSLA | Tue, Nov 28, 2017 | 21.09 | 21.33 | 20.93 | 21.17 | 1868 | NASDAQ | TSLA | Mon, Nov 27, 2017 | 20.88 | 21.16 | 20.63 | 21.12 | 1867 | NASDAQ | TSLA | Fri, Nov 24, 2017 | 20.92 | 21.09 | 20.73 | 21.04 | 1866 | NASDAQ | TSLA | Wed, Nov 22, 2017 | 21.12 | 21.16 | 20.79 | 20.84 | 1865 | NASDAQ | TSLA | Tue, Nov 21, 2017 | 20.72 | 21.22 | 20.58 | 21.19 | 1864 | NASDAQ | TSLA | Mon, Nov 20, 2017 | 20.92 | 21.03 | 20.32 | 20.58 | 1863 | NASDAQ | TSLA | Fri, Nov 17, 2017 | 21.71 | 21.78 | 20.88 | 21.00 | 1862 | NASDAQ | TSLA | Thu, Nov 16, 2017 | 20.93 | 21.21 | 20.75 | 20.83 | 1861 | NASDAQ | TSLA | Wed, Nov 15, 2017 | 20.40 | 20.83 | 20.10 | 20.75 | 1860 | NASDAQ | TSLA | Tue, Nov 14, 2017 | 21.00 | 21.09 | 20.46 | 20.58 | 1859 | NASDAQ | TSLA | Mon, Nov 13, 2017 | 20.01 | 21.12 | 19.94 | 21.03 | 1858 | NASDAQ | TSLA | Fri, Nov 10, 2017 | 20.17 | 20.56 | 20.12 | 20.20 | 1857 | NASDAQ | TSLA | Thu, Nov 9, 2017 | 20.17 | 20.30 | 19.75 | 20.20 | 1856 | NASDAQ | TSLA | Wed, Nov 8, 2017 | 20.37 | 20.46 | 20.09 | 20.29 | 1855 | NASDAQ | TSLA | Tue, Nov 7, 2017 | 20.07 | 20.43 | 20.00 | 20.40 | 1854 | NASDAQ | TSLA | Mon, Nov 6, 2017 | 20.47 | 20.50 | 19.93 | 20.19 | 1853 | NASDAQ | TSLA | Fri, Nov 3, 2017 | 19.97 | 20.42 | 19.68 | 20.41 | 1852 | NASDAQ | TSLA | Thu, Nov 2, 2017 | 20.01 | 20.58 | 19.51 | 19.95 | 1851 | NASDAQ | TSLA | Wed, Nov 1, 2017 | 22.15 | 22.17 | 21.35 | 21.41 | 1850 | NASDAQ | TSLA | Tue, Oct 31, 2017 | 21.35 | 22.13 | 21.35 | 22.10 | 1849 | NASDAQ | TSLA | Mon, Oct 30, 2017 | 21.28 | 21.59 | 21.15 | 21.34 | 1848 | NASDAQ | TSLA | Fri, Oct 27, 2017 | 21.32 | 21.64 | 21.11 | 21.39 | 1847 | NASDAQ | TSLA | Thu, Oct 26, 2017 | 21.85 | 22.02 | 21.55 | 21.74 | 1846 | NASDAQ | TSLA | Wed, Oct 25, 2017 | 22.45 | 22.50 | 21.57 | 21.72 | 1845 | NASDAQ | TSLA | Tue, Oct 24, 2017 | 22.59 | 22.85 | 22.41 | 22.49 | 1844 | NASDAQ | TSLA | Mon, Oct 23, 2017 | 23.33 | 23.33 | 22.42 | 22.47 | 1843 | NASDAQ | TSLA | Fri, Oct 20, 2017 | 23.51 | 23.64 | 22.96 | 23.01 | 1842 | NASDAQ | TSLA | Thu, Oct 19, 2017 | 23.70 | 23.81 | 23.21 | 23.45 | 1841 | NASDAQ | TSLA | Wed, Oct 18, 2017 | 23.73 | 24.20 | 23.61 | 23.98 | 1840 | NASDAQ | TSLA | Tue, Oct 17, 2017 | 23.39 | 23.75 | 23.34 | 23.72 | 1839 | NASDAQ | TSLA | Mon, Oct 16, 2017 | 23.58 | 23.63 | 23.14 | 23.37 | 1838 | NASDAQ | TSLA | Fri, Oct 13, 2017 | 23.80 | 23.90 | 23.58 | 23.70 | 1837 | NASDAQ | TSLA | Thu, Oct 12, 2017 | 23.53 | 23.99 | 23.51 | 23.71 | 1836 | NASDAQ | TSLA | Wed, Oct 11, 2017 | 23.59 | 23.84 | 23.41 | 23.64 | 1835 | NASDAQ | TSLA | Tue, Oct 10, 2017 | 23.12 | 23.71 | 23.04 | 23.71 | 1834 | NASDAQ | TSLA | Mon, Oct 9, 2017 | 23.31 | 23.45 | 22.84 | 22.86 | 1833 | NASDAQ | TSLA | Fri, Oct 6, 2017 | 23.54 | 24.01 | 23.48 | 23.79 | 1832 | NASDAQ | TSLA | Thu, Oct 5, 2017 | 23.73 | 23.83 | 23.42 | 23.69 | 1831 | NASDAQ | TSLA | Wed, Oct 4, 2017 | 23.42 | 23.91 | 23.31 | 23.67 | 1830 | NASDAQ | TSLA | Tue, Oct 3, 2017 | 22.39 | 23.24 | 22.09 | 23.21 | 1829 | NASDAQ | TSLA | Mon, Oct 2, 2017 | 22.83 | 22.91 | 22.37 | 22.77 | 1828 | NASDAQ | TSLA | Fri, Sep 29, 2017 | 22.79 | 22.98 | 22.57 | 22.74 | 1827 | NASDAQ | TSLA | Thu, Sep 28, 2017 | 22.66 | 22.85 | 22.36 | 22.64 | 1826 | NASDAQ | TSLA | Wed, Sep 27, 2017 | 23.33 | 23.43 | 22.70 | 22.73 | 1825 | NASDAQ | TSLA | Tue, Sep 26, 2017 | 23.40 | 23.42 | 22.73 | 23.02 | 1824 | NASDAQ | TSLA | Mon, Sep 25, 2017 | 23.54 | 23.83 | 22.86 | 23.00 | 1823 | NASDAQ | TSLA | Fri, Sep 22, 2017 | 24.43 | 24.66 | 23.39 | 23.41 | 1822 | NASDAQ | TSLA | Thu, Sep 21, 2017 | 24.99 | 25.12 | 24.30 | 24.43 | 1821 | NASDAQ | TSLA | Wed, Sep 20, 2017 | 24.87 | 25.22 | 24.74 | 24.93 | 1820 | NASDAQ | TSLA | Tue, Sep 19, 2017 | 25.33 | 25.49 | 24.90 | 25.01 | 1819 | NASDAQ | TSLA | Mon, Sep 18, 2017 | 25.35 | 25.97 | 25.18 | 25.67 | 1818 | NASDAQ | TSLA | Fri, Sep 15, 2017 | 24.97 | 25.33 | 24.85 | 25.32 | 1817 | NASDAQ | TSLA | Thu, Sep 14, 2017 | 24.29 | 25.20 | 24.18 | 25.18 | 1816 | NASDAQ | TSLA | Wed, Sep 13, 2017 | 24.25 | 24.54 | 23.97 | 24.42 | 1815 | NASDAQ | TSLA | Tue, Sep 12, 2017 | 24.30 | 24.58 | 24.03 | 24.18 | 1814 | NASDAQ | TSLA | Mon, Sep 11, 2017 | 23.42 | 24.25 | 23.33 | 24.25 | 1813 | NASDAQ | TSLA | Fri, Sep 8, 2017 | 23.27 | 23.32 | 22.82 | 22.89 | 1812 | NASDAQ | TSLA | Thu, Sep 7, 2017 | 23.07 | 23.50 | 22.90 | 23.37 | 1811 | NASDAQ | TSLA | Wed, Sep 6, 2017 | 23.30 | 23.40 | 22.77 | 22.97 | 1810 | NASDAQ | TSLA | Tue, Sep 5, 2017 | 23.59 | 23.70 | 23.06 | 23.31 | 1809 | NASDAQ | TSLA | Fri, Sep 1, 2017 | 23.74 | 23.84 | 23.58 | 23.69 | 1808 | NASDAQ | TSLA | Thu, Aug 31, 2017 | 23.57 | 23.90 | 23.52 | 23.73 | 1807 | NASDAQ | TSLA | Wed, Aug 30, 2017 | 23.31 | 23.56 | 23.13 | 23.55 | 1806 | NASDAQ | TSLA | Tue, Aug 29, 2017 | 22.63 | 23.27 | 22.58 | 23.16 | 1805 | NASDAQ | TSLA | Mon, Aug 28, 2017 | 23.15 | 23.16 | 22.65 | 23.04 | 1804 | NASDAQ | TSLA | Fri, Aug 25, 2017 | 23.62 | 23.71 | 23.15 | 23.20 | 1803 | NASDAQ | TSLA | Thu, Aug 24, 2017 | 23.50 | 23.78 | 23.32 | 23.53 | 1802 | NASDAQ | TSLA | Wed, Aug 23, 2017 | 22.60 | 23.57 | 22.55 | 23.52 | 1801 | NASDAQ | TSLA | Tue, Aug 22, 2017 | 22.74 | 22.82 | 22.49 | 22.76 | 1800 | NASDAQ | TSLA | Mon, Aug 21, 2017 | 23.05 | 23.05 | 22.12 | 22.52 | 1799 | NASDAQ | TSLA | Fri, Aug 18, 2017 | 23.53 | 23.60 | 23.05 | 23.16 | 1798 | NASDAQ | TSLA | Thu, Aug 17, 2017 | 24.08 | 24.22 | 23.44 | 23.46 | 1797 | NASDAQ | TSLA | Wed, Aug 16, 2017 | 24.20 | 24.43 | 24.17 | 24.19 | 1796 | NASDAQ | TSLA | Tue, Aug 15, 2017 | 24.35 | 24.37 | 23.96 | 24.16 | 1795 | NASDAQ | TSLA | Mon, Aug 14, 2017 | 24.31 | 24.51 | 24.17 | 24.25 | 1794 | NASDAQ | TSLA | Fri, Aug 11, 2017 | 23.80 | 24.08 | 23.57 | 23.86 | 1793 | NASDAQ | TSLA | Thu, Aug 10, 2017 | 24.11 | 24.44 | 23.64 | 23.69 | 1792 | NASDAQ | TSLA | Wed, Aug 9, 2017 | 24.07 | 24.67 | 23.93 | 24.24 | 1791 | NASDAQ | TSLA | Tue, Aug 8, 2017 | 23.84 | 24.57 | 23.83 | 24.35 | 1790 | NASDAQ | TSLA | Mon, Aug 7, 2017 | 23.82 | 23.97 | 23.52 | 23.68 | 1789 | NASDAQ | TSLA | Fri, Aug 4, 2017 | 23.13 | 23.82 | 22.89 | 23.79 | 1788 | NASDAQ | TSLA | Thu, Aug 3, 2017 | 23.02 | 23.33 | 22.88 | 23.14 | 1787 | NASDAQ | TSLA | Wed, Aug 2, 2017 | 21.26 | 21.81 | 20.75 | 21.73 | 1786 | NASDAQ | TSLA | Tue, Aug 1, 2017 | 21.53 | 21.63 | 21.08 | 21.30 | 1785 | NASDAQ | TSLA | Mon, Jul 31, 2017 | 22.37 | 22.77 | 21.40 | 21.56 | 1784 | NASDAQ | TSLA | Fri, Jul 28, 2017 | 22.46 | 22.64 | 22.17 | 22.34 | 1783 | NASDAQ | TSLA | Thu, Jul 27, 2017 | 23.07 | 23.17 | 21.75 | 22.30 | 1782 | NASDAQ | TSLA | Wed, Jul 26, 2017 | 22.69 | 23.03 | 22.54 | 22.92 | 1781 | NASDAQ | TSLA | Tue, Jul 25, 2017 | 23.00 | 23.04 | 22.28 | 22.64 | 1780 | NASDAQ | TSLA | Mon, Jul 24, 2017 | 22.02 | 22.89 | 22.00 | 22.83 | 1779 | NASDAQ | TSLA | Fri, Jul 21, 2017 | 21.96 | 22.08 | 21.72 | 21.89 | 1778 | NASDAQ | TSLA | Thu, Jul 20, 2017 | 21.79 | 22.01 | 21.61 | 21.99 | 1777 | NASDAQ | TSLA | Wed, Jul 19, 2017 | 21.88 | 22.11 | 21.55 | 21.68 | 1776 | NASDAQ | TSLA | Tue, Jul 18, 2017 | 21.17 | 21.94 | 21.04 | 21.88 | 1775 | NASDAQ | TSLA | Mon, Jul 17, 2017 | 21.70 | 21.81 | 20.90 | 21.30 | 1774 | NASDAQ | TSLA | Fri, Jul 14, 2017 | 21.55 | 21.89 | 21.41 | 21.85 | 1773 | NASDAQ | TSLA | Thu, Jul 13, 2017 | 22.01 | 22.11 | 21.33 | 21.56 | 1772 | NASDAQ | TSLA | Wed, Jul 12, 2017 | 22.03 | 22.21 | 21.63 | 21.97 | 1771 | NASDAQ | TSLA | Tue, Jul 11, 2017 | 21.07 | 21.82 | 20.95 | 21.81 | 1770 | NASDAQ | TSLA | Mon, Jul 10, 2017 | 20.86 | 21.20 | 20.21 | 21.07 | 1769 | NASDAQ | TSLA | Fri, Jul 7, 2017 | 20.90 | 21.13 | 20.49 | 20.88 | 1768 | NASDAQ | TSLA | Thu, Jul 6, 2017 | 21.15 | 21.39 | 20.42 | 20.59 | 1767 | NASDAQ | TSLA | Wed, Jul 5, 2017 | 23.15 | 23.15 | 21.76 | 21.81 | 1766 | NASDAQ | TSLA | Mon, Jul 3, 2017 | 24.68 | 24.76 | 23.43 | 23.51 | 1765 | NASDAQ | TSLA | Fri, Jun 30, 2017 | 24.25 | 24.45 | 23.97 | 24.11 | 1764 | NASDAQ | TSLA | Thu, Jun 29, 2017 | 24.71 | 24.73 | 23.61 | 24.05 | 1763 | NASDAQ | TSLA | Wed, Jun 28, 2017 | 24.45 | 24.78 | 24.17 | 24.75 | 1762 | NASDAQ | TSLA | Tue, Jun 27, 2017 | 25.09 | 25.09 | 24.13 | 24.16 | 1761 | NASDAQ | TSLA | Mon, Jun 26, 2017 | 25.78 | 25.80 | 24.87 | 25.17 | 1760 | NASDAQ | TSLA | Fri, Jun 23, 2017 | 25.50 | 25.80 | 25.29 | 25.56 | 1759 | NASDAQ | TSLA | Thu, Jun 22, 2017 | 25.20 | 25.67 | 24.90 | 25.51 | 1758 | NASDAQ | TSLA | Wed, Jun 21, 2017 | 24.96 | 25.13 | 24.53 | 25.09 | 1757 | NASDAQ | TSLA | Tue, Jun 20, 2017 | 25.11 | 25.26 | 24.65 | 24.82 | 1756 | NASDAQ | TSLA | Mon, Jun 19, 2017 | 25.00 | 25.11 | 24.52 | 24.65 | 1755 | NASDAQ | TSLA | Fri, Jun 16, 2017 | 25.20 | 25.20 | 24.67 | 24.76 | 1754 | NASDAQ | TSLA | Thu, Jun 15, 2017 | 24.83 | 25.03 | 24.43 | 25.02 | 1753 | NASDAQ | TSLA | Wed, Jun 14, 2017 | 25.41 | 25.62 | 25.09 | 25.38 | 1752 | NASDAQ | TSLA | Tue, Jun 13, 2017 | 24.51 | 25.07 | 24.44 | 25.06 | 1751 | NASDAQ | TSLA | Mon, Jun 12, 2017 | 23.87 | 24.30 | 23.37 | 23.93 | 1750 | NASDAQ | TSLA | Fri, Jun 9, 2017 | 24.96 | 25.12 | 23.65 | 23.82 | 1749 | NASDAQ | TSLA | Thu, Jun 8, 2017 | 24.25 | 24.79 | 24.01 | 24.67 | 1748 | NASDAQ | TSLA | Wed, Jun 7, 2017 | 23.76 | 24.03 | 23.68 | 23.98 | 1747 | NASDAQ | TSLA | Tue, Jun 6, 2017 | 22.98 | 23.97 | 22.66 | 23.52 | 1746 | NASDAQ | TSLA | Mon, Jun 5, 2017 | 22.57 | 23.23 | 22.28 | 23.15 | 1745 | NASDAQ | TSLA | Fri, Jun 2, 2017 | 22.65 | 22.86 | 22.40 | 22.66 | 1744 | NASDAQ | TSLA | Thu, Jun 1, 2017 | 22.93 | 22.99 | 22.49 | 22.69 | 1743 | NASDAQ | TSLA | Wed, May 31, 2017 | 22.51 | 22.86 | 22.34 | 22.73 | 1742 | NASDAQ | TSLA | Tue, May 30, 2017 | 21.73 | 22.42 | 21.72 | 22.34 | 1741 | NASDAQ | TSLA | Fri, May 26, 2017 | 21.15 | 21.70 | 21.09 | 21.68 | 1740 | NASDAQ | TSLA | Thu, May 25, 2017 | 20.73 | 21.13 | 20.52 | 21.12 | 1739 | NASDAQ | TSLA | Wed, May 24, 2017 | 20.43 | 20.73 | 20.36 | 20.68 | 1738 | NASDAQ | TSLA | Tue, May 23, 2017 | 20.70 | 20.72 | 20.23 | 20.26 | 1737 | NASDAQ | TSLA | Mon, May 22, 2017 | 20.85 | 20.96 | 20.45 | 20.69 | 1736 | NASDAQ | TSLA | Fri, May 19, 2017 | 21.03 | 21.10 | 20.68 | 20.72 | 1735 | NASDAQ | TSLA | Thu, May 18, 2017 | 20.47 | 20.93 | 20.35 | 20.87 | 1734 | NASDAQ | TSLA | Wed, May 17, 2017 | 20.96 | 20.98 | 20.37 | 20.41 | 1733 | NASDAQ | TSLA | Tue, May 16, 2017 | 21.17 | 21.34 | 21.01 | 21.13 | 1732 | NASDAQ | TSLA | Mon, May 15, 2017 | 21.23 | 21.35 | 20.84 | 21.06 | 1731 | NASDAQ | TSLA | Fri, May 12, 2017 | 21.70 | 21.80 | 21.44 | 21.65 | 1730 | NASDAQ | TSLA | Thu, May 11, 2017 | 21.56 | 21.73 | 21.31 | 21.54 | 1729 | NASDAQ | TSLA | Wed, May 10, 2017 | 21.44 | 21.70 | 21.21 | 21.68 | 1728 | NASDAQ | TSLA | Tue, May 9, 2017 | 20.63 | 21.47 | 20.61 | 21.42 | 1727 | NASDAQ | TSLA | Mon, May 8, 2017 | 20.73 | 20.92 | 20.39 | 20.48 | 1726 | NASDAQ | TSLA | Fri, May 5, 2017 | 19.87 | 20.57 | 19.79 | 20.56 | 1725 | NASDAQ | TSLA | Thu, May 4, 2017 | 20.50 | 20.52 | 19.38 | 19.70 | 1724 | NASDAQ | TSLA | Wed, May 3, 2017 | 21.18 | 21.44 | 20.70 | 20.73 | 1723 | NASDAQ | TSLA | Tue, May 2, 2017 | 21.60 | 21.84 | 21.10 | 21.26 | 1722 | NASDAQ | TSLA | Mon, May 1, 2017 | 20.99 | 21.82 | 20.99 | 21.52 | 1721 | NASDAQ | TSLA | Fri, Apr 28, 2017 | 20.66 | 20.99 | 20.53 | 20.94 | 1720 | NASDAQ | TSLA | Thu, Apr 27, 2017 | 20.78 | 20.87 | 20.50 | 20.58 | 1719 | NASDAQ | TSLA | Wed, Apr 26, 2017 | 20.82 | 20.97 | 20.60 | 20.68 | 1718 | NASDAQ | TSLA | Tue, Apr 25, 2017 | 20.53 | 20.93 | 20.39 | 20.92 | 1717 | NASDAQ | TSLA | Mon, Apr 24, 2017 | 20.61 | 20.70 | 20.40 | 20.54 | 1716 | NASDAQ | TSLA | Fri, Apr 21, 2017 | 20.13 | 20.43 | 20.03 | 20.37 | 1715 | NASDAQ | TSLA | Thu, Apr 20, 2017 | 20.43 | 20.61 | 20.02 | 20.17 | 1714 | NASDAQ | TSLA | Wed, Apr 19, 2017 | 20.16 | 20.44 | 20.14 | 20.37 | 1713 | NASDAQ | TSLA | Tue, Apr 18, 2017 | 19.98 | 20.06 | 19.86 | 20.02 | 1712 | NASDAQ | TSLA | Mon, Apr 17, 2017 | 20.18 | 20.27 | 19.91 | 20.10 | 1711 | NASDAQ | TSLA | Thu, Apr 13, 2017 | 19.78 | 20.49 | 19.69 | 20.27 | 1710 | NASDAQ | TSLA | Wed, Apr 12, 2017 | 20.42 | 20.56 | 19.75 | 19.79 | 1709 | NASDAQ | TSLA | Tue, Apr 11, 2017 | 20.89 | 20.90 | 20.37 | 20.58 | 1708 | NASDAQ | TSLA | Mon, Apr 10, 2017 | 20.61 | 20.92 | 20.58 | 20.83 | 1707 | NASDAQ | TSLA | Fri, Apr 7, 2017 | 19.83 | 20.18 | 19.81 | 20.17 | 1706 | NASDAQ | TSLA | Thu, Apr 6, 2017 | 19.79 | 20.13 | 19.61 | 19.91 | 1705 | NASDAQ | TSLA | Wed, Apr 5, 2017 | 20.14 | 20.33 | 19.61 | 19.67 | 1704 | NASDAQ | TSLA | Tue, Apr 4, 2017 | 19.79 | 20.32 | 19.64 | 20.25 | 1703 | NASDAQ | TSLA | Mon, Apr 3, 2017 | 19.13 | 19.93 | 18.97 | 19.90 | 1702 | NASDAQ | TSLA | Fri, Mar 31, 2017 | 18.58 | 18.65 | 18.42 | 18.55 | 1701 | NASDAQ | TSLA | Thu, Mar 30, 2017 | 18.54 | 18.80 | 18.48 | 18.53 | 1700 | NASDAQ | TSLA | Wed, Mar 29, 2017 | 18.56 | 18.64 | 18.37 | 18.49 | 1699 | NASDAQ | TSLA | Tue, Mar 28, 2017 | 18.47 | 18.71 | 18.33 | 18.50 | 1698 | NASDAQ | TSLA | Mon, Mar 27, 2017 | 17.37 | 18.04 | 17.32 | 18.01 | 1697 | NASDAQ | TSLA | Fri, Mar 24, 2017 | 17.05 | 17.59 | 17.00 | 17.54 | 1696 | NASDAQ | TSLA | Thu, Mar 23, 2017 | 17.03 | 17.18 | 16.89 | 16.99 | 1695 | NASDAQ | TSLA | Wed, Mar 22, 2017 | 16.77 | 17.00 | 16.70 | 17.00 | 1694 | NASDAQ | TSLA | Tue, Mar 21, 2017 | 17.52 | 17.65 | 16.68 | 16.71 | 1693 | NASDAQ | TSLA | Mon, Mar 20, 2017 | 17.37 | 17.64 | 17.25 | 17.46 | 1692 | NASDAQ | TSLA | Fri, Mar 17, 2017 | 17.60 | 17.69 | 17.41 | 17.43 | 1691 | NASDAQ | TSLA | Thu, Mar 16, 2017 | 17.49 | 17.72 | 17.27 | 17.47 | 1690 | NASDAQ | TSLA | Wed, Mar 15, 2017 | 17.13 | 17.40 | 16.95 | 17.05 | 1689 | NASDAQ | TSLA | Tue, Mar 14, 2017 | 16.41 | 17.21 | 16.40 | 17.20 | 1688 | NASDAQ | TSLA | Mon, Mar 13, 2017 | 16.32 | 16.46 | 16.19 | 16.41 | 1687 | NASDAQ | TSLA | Fri, Mar 10, 2017 | 16.41 | 16.43 | 16.20 | 16.25 | 1686 | NASDAQ | TSLA | Thu, Mar 9, 2017 | 16.51 | 16.58 | 16.20 | 16.33 | 1685 | NASDAQ | TSLA | Wed, Mar 8, 2017 | 16.47 | 16.67 | 16.35 | 16.46 | 1684 | NASDAQ | TSLA | Tue, Mar 7, 2017 | 16.79 | 16.93 | 16.55 | 16.57 | 1683 | NASDAQ | TSLA | Mon, Mar 6, 2017 | 16.53 | 16.78 | 16.50 | 16.75 | 1682 | NASDAQ | TSLA | Fri, Mar 3, 2017 | 16.72 | 16.79 | 16.60 | 16.77 | 1681 | NASDAQ | TSLA | Thu, Mar 2, 2017 | 16.65 | 16.89 | 16.55 | 16.70 | 1680 | NASDAQ | TSLA | Wed, Mar 1, 2017 | 16.95 | 16.99 | 16.61 | 16.67 | 1679 | NASDAQ | TSLA | Tue, Feb 28, 2017 | 16.28 | 16.73 | 16.26 | 16.67 | 1678 | NASDAQ | TSLA | Mon, Feb 27, 2017 | 16.54 | 16.56 | 16.13 | 16.42 | 1677 | NASDAQ | TSLA | Fri, Feb 24, 2017 | 16.84 | 17.22 | 16.68 | 17.13 | 1676 | NASDAQ | TSLA | Thu, Feb 23, 2017 | 17.60 | 17.64 | 17.04 | 17.07 | 1675 | NASDAQ | TSLA | Wed, Feb 22, 2017 | 18.69 | 18.90 | 18.17 | 18.23 | 1674 | NASDAQ | TSLA | Tue, Feb 21, 2017 | 18.36 | 18.76 | 18.27 | 18.49 | 1673 | NASDAQ | TSLA | Fri, Feb 17, 2017 | 17.72 | 18.19 | 17.61 | 18.15 | 1672 | NASDAQ | TSLA | Thu, Feb 16, 2017 | 18.51 | 18.67 | 17.90 | 17.93 | 1671 | NASDAQ | TSLA | Wed, Feb 15, 2017 | 18.67 | 18.82 | 18.43 | 18.65 | 1670 | NASDAQ | TSLA | Tue, Feb 14, 2017 | 18.60 | 19.16 | 18.57 | 18.73 | 1669 | NASDAQ | TSLA | Mon, Feb 13, 2017 | 18.05 | 18.72 | 18.03 | 18.71 | 1668 | NASDAQ | TSLA | Fri, Feb 10, 2017 | 17.99 | 18.06 | 17.74 | 17.95 | 1667 | NASDAQ | TSLA | Thu, Feb 9, 2017 | 17.75 | 18.08 | 17.74 | 17.95 | 1666 | NASDAQ | TSLA | Wed, Feb 8, 2017 | 17.16 | 17.56 | 17.08 | 17.47 | 1665 | NASDAQ | TSLA | Tue, Feb 7, 2017 | 17.21 | 17.33 | 17.09 | 17.17 | 1664 | NASDAQ | TSLA | Mon, Feb 6, 2017 | 16.73 | 17.19 | 16.71 | 17.18 | 1663 | NASDAQ | TSLA | Fri, Feb 3, 2017 | 16.79 | 16.81 | 16.65 | 16.76 | 1662 | NASDAQ | TSLA | Thu, Feb 2, 2017 | 16.56 | 16.83 | 16.51 | 16.77 | 1661 | NASDAQ | TSLA | Wed, Feb 1, 2017 | 16.87 | 16.88 | 16.60 | 16.62 | 1660 | NASDAQ | TSLA | Tue, Jan 31, 2017 | 16.62 | 17.06 | 16.51 | 16.80 | 1659 | NASDAQ | TSLA | Mon, Jan 30, 2017 | 16.84 | 17.02 | 16.47 | 16.71 | 1658 | NASDAQ | TSLA | Fri, Jan 27, 2017 | 16.76 | 16.87 | 16.57 | 16.86 | 1657 | NASDAQ | TSLA | Thu, Jan 26, 2017 | 16.95 | 17.05 | 16.72 | 16.83 | 1656 | NASDAQ | TSLA | Wed, Jan 25, 2017 | 17.15 | 17.23 | 16.79 | 16.96 | 1655 | NASDAQ | TSLA | Tue, Jan 24, 2017 | 16.67 | 16.99 | 16.64 | 16.97 | 1654 | NASDAQ | TSLA | Mon, Jan 23, 2017 | 16.39 | 16.73 | 16.37 | 16.59 | 1653 | NASDAQ | TSLA | Fri, Jan 20, 2017 | 16.36 | 16.40 | 16.20 | 16.32 | 1652 | NASDAQ | TSLA | Thu, Jan 19, 2017 | 16.48 | 16.58 | 16.05 | 16.25 | 1651 | NASDAQ | TSLA | Wed, Jan 18, 2017 | 15.78 | 15.98 | 15.71 | 15.89 | 1650 | NASDAQ | TSLA | Tue, Jan 17, 2017 | 15.78 | 16.00 | 15.62 | 15.71 | 1649 | NASDAQ | TSLA | Fri, Jan 13, 2017 | 15.33 | 15.86 | 15.31 | 15.85 | 1648 | NASDAQ | TSLA | Thu, Jan 12, 2017 | 15.27 | 15.38 | 15.04 | 15.31 | 1647 | NASDAQ | TSLA | Wed, Jan 11, 2017 | 15.27 | 15.33 | 15.11 | 15.32 | 1646 | NASDAQ | TSLA | Tue, Jan 10, 2017 | 15.47 | 15.47 | 15.13 | 15.32 | 1645 | NASDAQ | TSLA | Mon, Jan 9, 2017 | 15.26 | 15.46 | 15.20 | 15.42 | 1644 | NASDAQ | TSLA | Fri, Jan 6, 2017 | 15.13 | 15.35 | 15.03 | 15.27 | 1643 | NASDAQ | TSLA | Thu, Jan 5, 2017 | 15.09 | 15.17 | 14.80 | 15.12 | 1642 | NASDAQ | TSLA | Wed, Jan 4, 2017 | 14.32 | 15.20 | 14.29 | 15.13 | 1641 | NASDAQ | TSLA | Tue, Jan 3, 2017 | 14.32 | 14.69 | 14.06 | 14.47 | 1640 | NASDAQ | TSLA | Fri, Dec 30, 2016 | 14.42 | 14.50 | 14.11 | 14.25 | 1639 | NASDAQ | TSLA | Thu, Dec 29, 2016 | 14.57 | 14.61 | 14.27 | 14.31 | 1638 | NASDAQ | TSLA | Wed, Dec 28, 2016 | 14.77 | 14.92 | 14.48 | 14.65 | 1637 | NASDAQ | TSLA | Tue, Dec 27, 2016 | 14.33 | 14.82 | 14.29 | 14.64 | 1636 | NASDAQ | TSLA | Fri, Dec 23, 2016 | 13.87 | 14.23 | 13.85 | 14.22 | 1635 | NASDAQ | TSLA | Thu, Dec 22, 2016 | 13.88 | 14.00 | 13.77 | 13.90 | 1634 | NASDAQ | TSLA | Wed, Dec 21, 2016 | 13.90 | 14.15 | 13.83 | 13.85 | 1633 | NASDAQ | TSLA | Tue, Dec 20, 2016 | 13.54 | 13.93 | 13.50 | 13.92 | 1632 | NASDAQ | TSLA | Mon, Dec 19, 2016 | 13.50 | 13.63 | 13.32 | 13.52 | 1631 | NASDAQ | TSLA | Fri, Dec 16, 2016 | 13.21 | 13.51 | 13.17 | 13.50 | 1630 | NASDAQ | TSLA | Thu, Dec 15, 2016 | 13.23 | 13.38 | 13.16 | 13.17 | 1629 | NASDAQ | TSLA | Wed, Dec 14, 2016 | 13.25 | 13.53 | 13.12 | 13.25 | 1628 | NASDAQ | TSLA | Tue, Dec 13, 2016 | 12.88 | 13.42 | 12.87 | 13.21 | 1627 | NASDAQ | TSLA | Mon, Dec 12, 2016 | 12.85 | 12.96 | 12.74 | 12.83 | 1626 | NASDAQ | TSLA | Fri, Dec 9, 2016 | 12.72 | 12.92 | 12.72 | 12.81 | 1625 | NASDAQ | TSLA | Thu, Dec 8, 2016 | 12.80 | 12.83 | 12.64 | 12.82 | 1624 | NASDAQ | TSLA | Wed, Dec 7, 2016 | 12.41 | 12.89 | 12.33 | 12.88 | 1623 | NASDAQ | TSLA | Tue, Dec 6, 2016 | 12.37 | 12.44 | 12.18 | 12.39 | 1622 | NASDAQ | TSLA | Mon, Dec 5, 2016 | 12.17 | 12.59 | 12.17 | 12.45 | 1621 | NASDAQ | TSLA | Fri, Dec 2, 2016 | 12.19 | 12.33 | 12.00 | 12.10 | 1620 | NASDAQ | TSLA | Thu, Dec 1, 2016 | 12.55 | 12.57 | 12.07 | 12.13 | 1619 | NASDAQ | TSLA | Wed, Nov 30, 2016 | 12.73 | 12.79 | 12.50 | 12.63 | 1618 | NASDAQ | TSLA | Tue, Nov 29, 2016 | 13.04 | 13.12 | 12.63 | 12.64 | 1617 | NASDAQ | TSLA | Mon, Nov 28, 2016 | 13.03 | 13.29 | 12.97 | 13.07 | 1616 | NASDAQ | TSLA | Fri, Nov 25, 2016 | 12.91 | 13.15 | 12.91 | 13.11 | 1615 | NASDAQ | TSLA | Wed, Nov 23, 2016 | 12.71 | 13.04 | 12.60 | 12.88 | 1614 | NASDAQ | TSLA | Tue, Nov 22, 2016 | 12.39 | 12.76 | 12.25 | 12.74 | 1613 | NASDAQ | TSLA | Mon, Nov 21, 2016 | 12.34 | 12.59 | 12.29 | 12.30 | 1612 | NASDAQ | TSLA | Fri, Nov 18, 2016 | 12.71 | 12.87 | 12.33 | 12.33 | 1611 | NASDAQ | TSLA | Thu, Nov 17, 2016 | 12.23 | 12.63 | 12.14 | 12.58 | 1610 | NASDAQ | TSLA | Wed, Nov 16, 2016 | 12.18 | 12.32 | 12.08 | 12.26 | 1609 | NASDAQ | TSLA | Tue, Nov 15, 2016 | 12.19 | 12.43 | 12.14 | 12.25 | 1608 | NASDAQ | TSLA | Mon, Nov 14, 2016 | 12.53 | 12.55 | 11.88 | 12.10 | 1607 | NASDAQ | TSLA | Fri, Nov 11, 2016 | 12.28 | 12.59 | 12.20 | 12.57 | 1606 | NASDAQ | TSLA | Thu, Nov 10, 2016 | 12.74 | 12.77 | 12.03 | 12.36 | 1605 | NASDAQ | TSLA | Wed, Nov 9, 2016 | 12.46 | 12.80 | 12.26 | 12.67 | 1604 | NASDAQ | TSLA | Tue, Nov 8, 2016 | 12.92 | 13.17 | 12.75 | 13.00 | 1603 | NASDAQ | TSLA | Mon, Nov 7, 2016 | 12.91 | 12.95 | 12.67 | 12.88 | 1602 | NASDAQ | TSLA | Fri, Nov 4, 2016 | 12.60 | 12.90 | 12.40 | 12.70 | 1601 | NASDAQ | TSLA | Thu, Nov 3, 2016 | 12.60 | 12.76 | 12.47 | 12.49 | 1600 | NASDAQ | TSLA | Wed, Nov 2, 2016 | 12.67 | 12.85 | 12.50 | 12.53 | 1599 | NASDAQ | TSLA | Tue, Nov 1, 2016 | 13.20 | 13.23 | 12.54 | 12.72 | 1598 | NASDAQ | TSLA | Mon, Oct 31, 2016 | 13.50 | 13.50 | 13.05 | 13.18 | 1597 | NASDAQ | TSLA | Fri, Oct 28, 2016 | 13.60 | 13.69 | 13.32 | 13.33 | 1596 | NASDAQ | TSLA | Thu, Oct 27, 2016 | 14.09 | 14.25 | 13.44 | 13.60 | 1595 | NASDAQ | TSLA | Wed, Oct 26, 2016 | 13.40 | 13.55 | 13.34 | 13.48 | 1594 | NASDAQ | TSLA | Tue, Oct 25, 2016 | 13.53 | 13.65 | 13.41 | 13.49 | 1593 | NASDAQ | TSLA | Mon, Oct 24, 2016 | 13.40 | 13.60 | 13.35 | 13.52 | 1592 | NASDAQ | TSLA | Fri, Oct 21, 2016 | 13.24 | 13.44 | 13.16 | 13.34 | 1591 | NASDAQ | TSLA | Thu, Oct 20, 2016 | 13.47 | 13.53 | 13.14 | 13.27 | 1590 | NASDAQ | TSLA | Wed, Oct 19, 2016 | 13.32 | 13.78 | 13.20 | 13.57 | 1589 | NASDAQ | TSLA | Tue, Oct 18, 2016 | 13.07 | 13.30 | 12.88 | 13.27 | 1588 | NASDAQ | TSLA | Mon, Oct 17, 2016 | 13.14 | 13.23 | 12.80 | 12.93 | 1587 | NASDAQ | TSLA | Fri, Oct 14, 2016 | 13.38 | 13.43 | 13.09 | 13.10 | 1586 | NASDAQ | TSLA | Thu, Oct 13, 2016 | 13.37 | 13.39 | 13.14 | 13.35 | 1585 | NASDAQ | TSLA | Wed, Oct 12, 2016 | 13.40 | 13.59 | 13.36 | 13.43 | 1584 | NASDAQ | TSLA | Tue, Oct 11, 2016 | 13.46 | 13.48 | 13.22 | 13.34 | 1583 | NASDAQ | TSLA | Mon, Oct 10, 2016 | 13.42 | 13.61 | 13.31 | 13.40 | 1582 | NASDAQ | TSLA | Fri, Oct 7, 2016 | 13.40 | 13.42 | 13.05 | 13.11 | 1581 | NASDAQ | TSLA | Thu, Oct 6, 2016 | 13.50 | 13.61 | 13.35 | 13.40 | 1580 | NASDAQ | TSLA | Wed, Oct 5, 2016 | 14.15 | 14.21 | 13.87 | 13.90 | 1579 | NASDAQ | TSLA | Tue, Oct 4, 2016 | 14.21 | 14.22 | 13.92 | 14.09 | 1578 | NASDAQ | TSLA | Mon, Oct 3, 2016 | 14.15 | 14.38 | 13.88 | 14.25 | 1577 | NASDAQ | TSLA | Fri, Sep 30, 2016 | 13.48 | 13.67 | 13.30 | 13.60 | 1576 | NASDAQ | TSLA | Thu, Sep 29, 2016 | 13.71 | 13.82 | 13.37 | 13.38 | 1575 | NASDAQ | TSLA | Wed, Sep 28, 2016 | 13.83 | 13.88 | 13.68 | 13.75 | 1574 | NASDAQ | TSLA | Tue, Sep 27, 2016 | 13.98 | 14.00 | 13.64 | 13.72 | 1573 | NASDAQ | TSLA | Mon, Sep 26, 2016 | 13.77 | 14.07 | 13.77 | 13.93 | 1572 | NASDAQ | TSLA | Fri, Sep 23, 2016 | 13.73 | 14.01 | 13.71 | 13.83 | 1571 | NASDAQ | TSLA | Thu, Sep 22, 2016 | 13.76 | 13.82 | 13.53 | 13.76 | 1570 | NASDAQ | TSLA | Wed, Sep 21, 2016 | 13.76 | 13.80 | 13.44 | 13.68 | 1569 | NASDAQ | TSLA | Tue, Sep 20, 2016 | 13.79 | 13.85 | 13.59 | 13.64 | 1568 | NASDAQ | TSLA | Mon, Sep 19, 2016 | 13.80 | 13.96 | 13.67 | 13.76 | 1567 | NASDAQ | TSLA | Fri, Sep 16, 2016 | 13.36 | 13.71 | 13.27 | 13.69 | 1566 | NASDAQ | TSLA | Thu, Sep 15, 2016 | 13.10 | 13.50 | 13.09 | 13.36 | 1565 | NASDAQ | TSLA | Wed, Sep 14, 2016 | 13.05 | 13.19 | 12.99 | 13.09 | 1564 | NASDAQ | TSLA | Tue, Sep 13, 2016 | 13.14 | 13.23 | 12.90 | 13.07 | 1563 | NASDAQ | TSLA | Mon, Sep 12, 2016 | 13.00 | 13.42 | 12.94 | 13.22 | 1562 | NASDAQ | TSLA | Fri, Sep 9, 2016 | 13.27 | 13.33 | 12.91 | 12.96 | 1561 | NASDAQ | TSLA | Thu, Sep 8, 2016 | 13.30 | 13.33 | 13.09 | 13.16 | 1560 | NASDAQ | TSLA | Wed, Sep 7, 2016 | 13.70 | 13.77 | 13.38 | 13.45 | 1559 | NASDAQ | TSLA | Tue, Sep 6, 2016 | 13.27 | 13.55 | 13.27 | 13.52 | 1558 | NASDAQ | TSLA | Fri, Sep 2, 2016 | 13.49 | 13.55 | 13.08 | 13.19 | 1557 | NASDAQ | TSLA | Thu, Sep 1, 2016 | 13.93 | 14.07 | 13.37 | 13.38 | 1556 | NASDAQ | TSLA | Wed, Aug 31, 2016 | 14.03 | 14.17 | 13.91 | 14.13 | 1555 | NASDAQ | TSLA | Tue, Aug 30, 2016 | 14.41 | 14.41 | 14.03 | 14.09 | 1554 | NASDAQ | TSLA | Mon, Aug 29, 2016 | 14.68 | 14.69 | 14.33 | 14.35 | 1553 | NASDAQ | TSLA | Fri, Aug 26, 2016 | 14.81 | 14.86 | 14.59 | 14.67 | 1552 | NASDAQ | TSLA | Thu, Aug 25, 2016 | 14.87 | 14.92 | 14.72 | 14.73 | 1551 | NASDAQ | TSLA | Wed, Aug 24, 2016 | 15.14 | 15.14 | 14.81 | 14.84 | 1550 | NASDAQ | TSLA | Tue, Aug 23, 2016 | 14.95 | 15.23 | 14.85 | 14.99 | 1549 | NASDAQ | TSLA | Mon, Aug 22, 2016 | 14.94 | 15.01 | 14.85 | 14.86 | 1548 | NASDAQ | TSLA | Fri, Aug 19, 2016 | 14.90 | 15.01 | 14.84 | 15.00 | 1547 | NASDAQ | TSLA | Thu, Aug 18, 2016 | 14.92 | 15.04 | 14.82 | 14.90 | 1546 | NASDAQ | TSLA | Wed, Aug 17, 2016 | 14.96 | 14.99 | 14.85 | 14.88 | 1545 | NASDAQ | TSLA | Tue, Aug 16, 2016 | 15.03 | 15.15 | 14.89 | 14.91 | 1544 | NASDAQ | TSLA | Mon, Aug 15, 2016 | 15.07 | 15.30 | 15.00 | 15.04 | 1543 | NASDAQ | TSLA | Fri, Aug 12, 2016 | 15.03 | 15.11 | 14.94 | 15.04 | 1542 | NASDAQ | TSLA | Thu, Aug 11, 2016 | 15.08 | 15.17 | 14.89 | 14.99 | 1541 | NASDAQ | TSLA | Wed, Aug 10, 2016 | 15.22 | 15.32 | 14.97 | 15.04 | 1540 | NASDAQ | TSLA | Tue, Aug 9, 2016 | 15.12 | 15.44 | 15.11 | 15.27 | 1539 | NASDAQ | TSLA | Mon, Aug 8, 2016 | 15.20 | 15.31 | 15.07 | 15.08 | 1538 | NASDAQ | TSLA | Fri, Aug 5, 2016 | 15.33 | 15.47 | 15.16 | 15.34 | 1537 | NASDAQ | TSLA | Thu, Aug 4, 2016 | 15.05 | 15.39 | 14.80 | 15.37 | 1536 | NASDAQ | TSLA | Wed, Aug 3, 2016 | 15.16 | 15.31 | 14.95 | 15.05 | 1535 | NASDAQ | TSLA | Tue, Aug 2, 2016 | 15.29 | 15.32 | 14.76 | 15.15 | 1534 | NASDAQ | TSLA | Mon, Aug 1, 2016 | 15.70 | 15.78 | 15.29 | 15.33 | 1533 | NASDAQ | TSLA | Fri, Jul 29, 2016 | 15.38 | 15.69 | 15.35 | 15.65 | 1532 | NASDAQ | TSLA | Thu, Jul 28, 2016 | 15.20 | 15.38 | 15.11 | 15.37 | 1531 | NASDAQ | TSLA | Wed, Jul 27, 2016 | 15.29 | 15.56 | 15.13 | 15.23 | 1530 | NASDAQ | TSLA | Tue, Jul 26, 2016 | 15.18 | 15.33 | 15.02 | 15.30 | 1529 | NASDAQ | TSLA | Mon, Jul 25, 2016 | 14.82 | 15.43 | 14.76 | 15.33 | 1528 | NASDAQ | TSLA | Fri, Jul 22, 2016 | 14.80 | 14.97 | 14.59 | 14.82 | 1527 | NASDAQ | TSLA | Thu, Jul 21, 2016 | 15.07 | 15.19 | 14.61 | 14.70 | 1526 | NASDAQ | TSLA | Wed, Jul 20, 2016 | 15.10 | 15.32 | 15.00 | 15.22 | 1525 | NASDAQ | TSLA | Tue, Jul 19, 2016 | 15.00 | 15.27 | 14.98 | 15.02 | 1524 | NASDAQ | TSLA | Mon, Jul 18, 2016 | 14.64 | 15.14 | 14.55 | 15.08 | 1523 | NASDAQ | TSLA | Fri, Jul 15, 2016 | 14.83 | 14.85 | 14.64 | 14.69 | 1522 | NASDAQ | TSLA | Thu, Jul 14, 2016 | 14.87 | 15.00 | 14.74 | 14.77 | 1521 | NASDAQ | TSLA | Wed, Jul 13, 2016 | 15.03 | 15.04 | 14.69 | 14.84 | 1520 | NASDAQ | TSLA | Tue, Jul 12, 2016 | 14.94 | 15.17 | 14.88 | 14.98 | 1519 | NASDAQ | TSLA | Mon, Jul 11, 2016 | 14.66 | 15.12 | 14.63 | 14.99 | 1518 | NASDAQ | TSLA | Fri, Jul 8, 2016 | 14.52 | 14.65 | 14.30 | 14.45 | 1517 | NASDAQ | TSLA | Thu, Jul 7, 2016 | 14.21 | 14.54 | 14.20 | 14.40 | 1516 | NASDAQ | TSLA | Wed, Jul 6, 2016 | 14.00 | 14.35 | 13.93 | 14.30 | 1515 | NASDAQ | TSLA | Tue, Jul 5, 2016 | 13.98 | 14.30 | 13.87 | 14.27 | 1514 | NASDAQ | TSLA | Fri, Jul 1, 2016 | 13.74 | 14.55 | 13.73 | 14.43 | 1513 | NASDAQ | TSLA | Thu, Jun 30, 2016 | 14.20 | 14.23 | 13.93 | 14.15 | 1512 | NASDAQ | TSLA | Wed, Jun 29, 2016 | 13.68 | 14.12 | 13.53 | 14.01 | 1511 | NASDAQ | TSLA | Tue, Jun 28, 2016 | 13.46 | 13.60 | 13.29 | 13.45 | 1510 | NASDAQ | TSLA | Mon, Jun 27, 2016 | 12.72 | 13.25 | 12.52 | 13.24 | 1509 | NASDAQ | TSLA | Fri, Jun 24, 2016 | 12.67 | 13.01 | 12.65 | 12.88 | 1508 | NASDAQ | TSLA | Thu, Jun 23, 2016 | 13.05 | 13.17 | 12.81 | 13.09 | 1507 | NASDAQ | TSLA | Wed, Jun 22, 2016 | 13.30 | 13.73 | 13.05 | 13.11 | 1506 | NASDAQ | TSLA | Tue, Jun 21, 2016 | 14.71 | 14.84 | 14.59 | 14.64 | 1505 | NASDAQ | TSLA | Mon, Jun 20, 2016 | 14.63 | 14.92 | 14.55 | 14.65 | 1504 | NASDAQ | TSLA | Fri, Jun 17, 2016 | 14.52 | 14.67 | 14.30 | 14.36 | 1503 | NASDAQ | TSLA | Thu, Jun 16, 2016 | 14.49 | 14.54 | 14.23 | 14.53 | 1502 | NASDAQ | TSLA | Wed, Jun 15, 2016 | 14.46 | 14.79 | 14.34 | 14.51 | 1501 | NASDAQ | TSLA | Tue, Jun 14, 2016 | 14.59 | 14.81 | 14.17 | 14.33 | 1500 | NASDAQ | TSLA | Mon, Jun 13, 2016 | 14.63 | 15.05 | 14.51 | 14.52 | 1499 | NASDAQ | TSLA | Fri, Jun 10, 2016 | 15.16 | 15.20 | 14.56 | 14.59 | 1498 | NASDAQ | TSLA | Thu, Jun 9, 2016 | 15.67 | 15.69 | 15.14 | 15.29 | 1497 | NASDAQ | TSLA | Wed, Jun 8, 2016 | 15.59 | 16.06 | 15.51 | 15.70 | 1496 | NASDAQ | TSLA | Tue, Jun 7, 2016 | 14.82 | 15.63 | 14.77 | 15.49 | 1495 | NASDAQ | TSLA | Mon, Jun 6, 2016 | 14.53 | 14.73 | 14.36 | 14.71 | 1494 | NASDAQ | TSLA | Fri, Jun 3, 2016 | 14.67 | 14.80 | 14.53 | 14.60 | 1493 | NASDAQ | TSLA | Thu, Jun 2, 2016 | 14.64 | 14.66 | 14.47 | 14.60 | 1492 | NASDAQ | TSLA | Wed, Jun 1, 2016 | 14.77 | 14.83 | 14.46 | 14.64 | 1491 | NASDAQ | TSLA | Tue, May 31, 2016 | 14.87 | 14.98 | 14.77 | 14.88 | 1490 | NASDAQ | TSLA | Fri, May 27, 2016 | 15.00 | 15.06 | 14.72 | 14.87 | 1489 | NASDAQ | TSLA | Thu, May 26, 2016 | 14.70 | 15.02 | 14.60 | 15.01 | 1488 | NASDAQ | TSLA | Wed, May 25, 2016 | 14.53 | 14.76 | 14.43 | 14.64 | 1487 | NASDAQ | TSLA | Tue, May 24, 2016 | 14.44 | 14.58 | 14.35 | 14.53 | 1486 | NASDAQ | TSLA | Mon, May 23, 2016 | 14.66 | 14.84 | 14.39 | 14.41 | 1485 | NASDAQ | TSLA | Fri, May 20, 2016 | 14.47 | 14.70 | 14.42 | 14.69 | 1484 | NASDAQ | TSLA | Thu, May 19, 2016 | 14.24 | 14.45 | 13.82 | 14.35 | 1483 | NASDAQ | TSLA | Wed, May 18, 2016 | 13.94 | 14.35 | 13.85 | 14.08 | 1482 | NASDAQ | TSLA | Tue, May 17, 2016 | 13.94 | 13.99 | 13.60 | 13.64 | 1481 | NASDAQ | TSLA | Mon, May 16, 2016 | 13.88 | 14.21 | 13.86 | 13.89 | 1480 | NASDAQ | TSLA | Fri, May 13, 2016 | 13.85 | 14.08 | 13.78 | 13.84 | 1479 | NASDAQ | TSLA | Thu, May 12, 2016 | 14.10 | 14.11 | 13.58 | 13.82 | 1478 | NASDAQ | TSLA | Wed, May 11, 2016 | 13.84 | 14.37 | 13.74 | 13.93 | 1477 | NASDAQ | TSLA | Tue, May 10, 2016 | 13.84 | 13.96 | 13.67 | 13.91 | 1476 | NASDAQ | TSLA | Mon, May 9, 2016 | 14.38 | 14.41 | 13.79 | 13.93 | 1475 | NASDAQ | TSLA | Fri, May 6, 2016 | 14.06 | 14.42 | 13.87 | 14.33 | 1474 | NASDAQ | TSLA | Thu, May 5, 2016 | 15.23 | 15.24 | 13.99 | 14.10 | 1473 | NASDAQ | TSLA | Wed, May 4, 2016 | 15.35 | 15.63 | 14.69 | 14.84 | 1472 | NASDAQ | TSLA | Tue, May 3, 2016 | 15.82 | 15.93 | 15.44 | 15.49 | 1471 | NASDAQ | TSLA | Mon, May 2, 2016 | 16.10 | 16.21 | 15.65 | 16.12 | 1470 | NASDAQ | TSLA | Fri, Apr 29, 2016 | 16.54 | 16.56 | 15.85 | 16.05 | 1469 | NASDAQ | TSLA | Thu, Apr 28, 2016 | 16.66 | 16.90 | 16.50 | 16.51 | 1468 | NASDAQ | TSLA | Wed, Apr 27, 2016 | 16.85 | 17.00 | 16.63 | 16.76 | 1467 | NASDAQ | TSLA | Tue, Apr 26, 2016 | 16.80 | 17.05 | 16.63 | 16.92 | 1466 | NASDAQ | TSLA | Mon, Apr 25, 2016 | 16.87 | 17.16 | 16.72 | 16.79 | 1465 | NASDAQ | TSLA | Fri, Apr 22, 2016 | 16.59 | 16.93 | 16.38 | 16.92 | 1464 | NASDAQ | TSLA | Thu, Apr 21, 2016 | 16.60 | 16.73 | 16.46 | 16.55 | 1463 | NASDAQ | TSLA | Wed, Apr 20, 2016 | 16.42 | 16.91 | 16.10 | 16.66 | 1462 | NASDAQ | TSLA | Tue, Apr 19, 2016 | 16.87 | 16.96 | 16.08 | 16.49 | 1461 | NASDAQ | TSLA | Mon, Apr 18, 2016 | 16.82 | 17.22 | 16.78 | 16.93 | 1460 | NASDAQ | TSLA | Fri, Apr 15, 2016 | 16.75 | 16.97 | 16.61 | 16.97 | 1459 | NASDAQ | TSLA | Thu, Apr 14, 2016 | 16.87 | 17.12 | 16.74 | 16.79 | 1458 | NASDAQ | TSLA | Wed, Apr 13, 2016 | 16.57 | 17.03 | 16.49 | 16.97 | 1457 | NASDAQ | TSLA | Tue, Apr 12, 2016 | 16.63 | 16.79 | 16.24 | 16.52 | 1456 | NASDAQ | TSLA | Mon, Apr 11, 2016 | 16.73 | 17.27 | 16.35 | 16.66 | 1455 | NASDAQ | TSLA | Fri, Apr 8, 2016 | 17.37 | 17.39 | 16.53 | 16.67 | 1454 | NASDAQ | TSLA | Thu, Apr 7, 2016 | 17.76 | 17.96 | 16.97 | 17.15 | 1453 | NASDAQ | TSLA | Wed, Apr 6, 2016 | 16.93 | 17.85 | 16.90 | 17.69 | 1452 | NASDAQ | TSLA | Tue, Apr 5, 2016 | 16.47 | 16.47 | 16.47 | 17.03 | 1451 | NASDAQ | TSLA | Mon, Apr 4, 2016 | 16.61 | 16.81 | 16.24 | 16.47 | 1450 | NASDAQ | TSLA | Fri, Apr 1, 2016 | 16.32 | 16.53 | 15.55 | 15.84 | 1449 | NASDAQ | TSLA | Thu, Mar 31, 2016 | 15.13 | 15.19 | 15.11 | 15.20 | 1448 | NASDAQ | TSLA | Wed, Mar 30, 2016 | 15.67 | 15.70 | 15.10 | 15.13 | 1447 | NASDAQ | TSLA | Tue, Mar 29, 2016 | 15.33 | 15.49 | 15.02 | 15.34 | 1446 | NASDAQ | TSLA | Mon, Mar 28, 2016 | 15.23 | 15.40 | 15.23 | 15.40 | 1445 | NASDAQ | TSLA | Thu, Mar 24, 2016 | 14.39 | 15.26 | 14.33 | 15.18 | 1444 | NASDAQ | TSLA | Wed, Mar 23, 2016 | 15.49 | 15.65 | 14.80 | 14.84 | 1443 | NASDAQ | TSLA | Tue, Mar 22, 2016 | 15.81 | 15.93 | 15.50 | 15.62 | 1442 | NASDAQ | TSLA | Mon, Mar 21, 2016 | 15.69 | 15.99 | 15.67 | 15.89 | 1441 | NASDAQ | TSLA | Fri, Mar 18, 2016 | 15.27 | 15.63 | 15.20 | 15.52 | 1440 | NASDAQ | TSLA | Thu, Mar 17, 2016 | 14.76 | 15.23 | 14.67 | 15.09 | 1439 | NASDAQ | TSLA | Wed, Mar 16, 2016 | 14.53 | 14.84 | 14.47 | 14.80 | 1438 | NASDAQ | TSLA | Tue, Mar 15, 2016 | 14.34 | 14.34 | 14.34 | 14.56 | 1437 | NASDAQ | TSLA | Mon, Mar 14, 2016 | 13.88 | 14.06 | 13.88 | 13.99 | 1436 | NASDAQ | TSLA | Fri, Mar 11, 2016 | 13.86 | 13.96 | 13.69 | 13.83 | 1435 | NASDAQ | TSLA | Thu, Mar 10, 2016 | 14.00 | 14.22 | 13.38 | 13.68 | 1434 | NASDAQ | TSLA | Wed, Mar 9, 2016 | 13.63 | 13.96 | 13.52 | 13.91 | 1433 | NASDAQ | TSLA | Tue, Mar 8, 2016 | 13.57 | 13.83 | 13.48 | 13.51 | 1432 | NASDAQ | TSLA | Mon, Mar 7, 2016 | 13.18 | 13.98 | 13.16 | 13.69 | 1431 | NASDAQ | TSLA | Fri, Mar 4, 2016 | 13.20 | 13.60 | 13.17 | 13.40 | 1430 | NASDAQ | TSLA | Thu, Mar 3, 2016 | 12.55 | 13.16 | 12.28 | 13.05 | 1429 | NASDAQ | TSLA | Wed, Mar 2, 2016 | 12.25 | 12.57 | 12.10 | 12.56 | 1428 | NASDAQ | TSLA | Tue, Mar 1, 2016 | 12.95 | 13.06 | 12.18 | 12.42 | 1427 | NASDAQ | TSLA | Mon, Feb 29, 2016 | 12.83 | 13.09 | 12.61 | 12.69 | 1426 | NASDAQ | TSLA | Fri, Feb 26, 2016 | 12.41 | 12.62 | 12.41 | 12.69 | 1425 | NASDAQ | TSLA | Thu, Feb 25, 2016 | 11.91 | 12.57 | 11.68 | 12.50 | 1424 | NASDAQ | TSLA | Wed, Feb 24, 2016 | 11.52 | 11.97 | 11.19 | 11.93 | 1423 | NASDAQ | TSLA | Tue, Feb 23, 2016 | 11.74 | 12.12 | 11.58 | 11.81 | 1422 | NASDAQ | TSLA | Mon, Feb 22, 2016 | 11.34 | 11.93 | 11.32 | 11.85 | 1421 | NASDAQ | TSLA | Fri, Feb 19, 2016 | 10.91 | 11.17 | 10.83 | 11.11 | 1420 | NASDAQ | TSLA | Thu, Feb 18, 2016 | 11.49 | 11.53 | 10.98 | 11.12 | 1419 | NASDAQ | TSLA | Wed, Feb 17, 2016 | 10.60 | 11.29 | 10.45 | 11.25 | 1418 | NASDAQ | TSLA | Tue, Feb 16, 2016 | 10.58 | 10.86 | 10.27 | 10.34 | 1417 | NASDAQ | TSLA | Fri, Feb 12, 2016 | 10.33 | 10.47 | 9.58 | 10.07 | 1416 | NASDAQ | TSLA | Thu, Feb 11, 2016 | 10.13 | 10.88 | 9.80 | 10.03 | 1415 | NASDAQ | TSLA | Wed, Feb 10, 2016 | 10.03 | 10.33 | 9.45 | 9.58 | 1414 | NASDAQ | TSLA | Tue, Feb 9, 2016 | 9.49 | 10.65 | 9.40 | 9.88 | 1413 | NASDAQ | TSLA | Mon, Feb 8, 2016 | 10.47 | 10.48 | 9.73 | 9.87 | 1412 | NASDAQ | TSLA | Fri, Feb 5, 2016 | 11.42 | 11.53 | 10.52 | 10.84 | 1411 | NASDAQ | TSLA | Thu, Feb 4, 2016 | 11.38 | 11.73 | 11.13 | 11.69 | 1410 | NASDAQ | TSLA | Wed, Feb 3, 2016 | 12.24 | 12.26 | 11.35 | 11.57 | 1409 | NASDAQ | TSLA | Tue, Feb 2, 2016 | 12.83 | 12.87 | 12.02 | 12.19 | 1408 | NASDAQ | TSLA | Mon, Feb 1, 2016 | 12.58 | 13.30 | 12.18 | 13.13 | 1407 | NASDAQ | TSLA | Fri, Jan 29, 2016 | 12.66 | 12.92 | 12.54 | 12.75 | 1406 | NASDAQ | TSLA | Thu, Jan 28, 2016 | 12.72 | 12.75 | 12.16 | 12.65 | 1405 | NASDAQ | TSLA | Wed, Jan 27, 2016 | 12.83 | 12.88 | 12.38 | 12.54 | 1404 | NASDAQ | TSLA | Tue, Jan 26, 2016 | 13.11 | 13.19 | 12.59 | 12.90 | 1403 | NASDAQ | TSLA | Mon, Jan 25, 2016 | 13.34 | 13.57 | 13.06 | 13.09 | 1402 | NASDAQ | TSLA | Fri, Jan 22, 2016 | 13.65 | 13.70 | 13.27 | 13.50 | 1401 | NASDAQ | TSLA | Thu, Jan 21, 2016 | 13.44 | 13.55 | 13.00 | 13.33 | 1400 | NASDAQ | TSLA | Wed, Jan 20, 2016 | 13.29 | 13.42 | 12.75 | 13.25 | 1399 | NASDAQ | TSLA | Tue, Jan 19, 2016 | 13.91 | 14.03 | 13.39 | 13.65 | 1398 | NASDAQ | TSLA | Fri, Jan 15, 2016 | 13.26 | 13.67 | 13.15 | 13.67 | 1397 | NASDAQ | TSLA | Thu, Jan 14, 2016 | 13.48 | 14.00 | 12.89 | 13.75 | 1396 | NASDAQ | TSLA | Wed, Jan 13, 2016 | 14.13 | 14.18 | 13.33 | 13.35 | 1395 | NASDAQ | TSLA | Tue, Jan 12, 2016 | 14.11 | 14.25 | 13.69 | 14.00 | 1394 | NASDAQ | TSLA | Mon, Jan 11, 2016 | 14.27 | 14.30 | 13.53 | 13.86 | 1393 | NASDAQ | TSLA | Fri, Jan 8, 2016 | 14.52 | 14.70 | 14.05 | 14.07 | 1392 | NASDAQ | TSLA | Thu, Jan 7, 2016 | 14.28 | 14.56 | 14.24 | 14.38 | 1391 | NASDAQ | TSLA | Wed, Jan 6, 2016 | 14.67 | 14.67 | 14.40 | 14.60 | 1390 | NASDAQ | TSLA | Tue, Jan 5, 2016 | 15.09 | 15.13 | 14.67 | 14.90 | 1389 | NASDAQ | TSLA | Mon, Jan 4, 2016 | 15.38 | 15.43 | 14.60 | 14.89 | 1388 | NASDAQ | TSLA | Thu, Dec 31, 2015 | 15.90 | 16.23 | 15.89 | 16.00 | 1387 | NASDAQ | TSLA | Wed, Dec 30, 2015 | 15.77 | 16.24 | 15.71 | 15.87 | 1386 | NASDAQ | TSLA | Tue, Dec 29, 2015 | 15.34 | 15.85 | 15.30 | 15.81 | 1385 | NASDAQ | TSLA | Mon, Dec 28, 2015 | 15.43 | 15.47 | 15.04 | 15.26 | 1384 | NASDAQ | TSLA | Thu, Dec 24, 2015 | 15.37 | 15.46 | 15.22 | 15.37 | 1383 | NASDAQ | TSLA | Wed, Dec 23, 2015 | 15.48 | 15.56 | 15.21 | 15.31 | 1382 | NASDAQ | TSLA | Tue, Dec 22, 2015 | 15.67 | 15.77 | 15.31 | 15.33 | 1381 | NASDAQ | TSLA | Mon, Dec 21, 2015 | 15.45 | 15.72 | 15.41 | 15.50 | 1380 | NASDAQ | TSLA | Fri, Dec 18, 2015 | 15.53 | 15.73 | 15.29 | 15.36 | 1379 | NASDAQ | TSLA | Thu, Dec 17, 2015 | 15.60 | 15.85 | 15.32 | 15.56 | 1378 | NASDAQ | TSLA | Wed, Dec 16, 2015 | 14.81 | 15.66 | 14.72 | 15.63 | 1377 | NASDAQ | TSLA | Tue, Dec 15, 2015 | 14.79 | 14.81 | 14.53 | 14.74 | 1376 | NASDAQ | TSLA | Mon, Dec 14, 2015 | 14.50 | 14.73 | 14.32 | 14.57 | 1375 | NASDAQ | TSLA | Fri, Dec 11, 2015 | 15.02 | 15.05 | 14.44 | 14.47 | 1374 | NASDAQ | TSLA | Thu, Dec 10, 2015 | 14.98 | 15.23 | 14.91 | 15.14 | 1373 | NASDAQ | TSLA | Wed, Dec 9, 2015 | 15.11 | 15.17 | 14.71 | 14.97 | 1372 | NASDAQ | TSLA | Tue, Dec 8, 2015 | 15.17 | 15.25 | 14.95 | 15.11 | 1371 | NASDAQ | TSLA | Mon, Dec 7, 2015 | 15.18 | 15.71 | 15.08 | 15.41 | 1370 | NASDAQ | TSLA | Fri, Dec 4, 2015 | 15.50 | 15.55 | 15.18 | 15.36 | 1369 | NASDAQ | TSLA | Thu, Dec 3, 2015 | 15.70 | 15.83 | 15.33 | 15.51 | 1368 | NASDAQ | TSLA | Wed, Dec 2, 2015 | 15.80 | 15.91 | 15.42 | 15.47 | 1367 | NASDAQ | TSLA | Tue, Dec 1, 2015 | 15.40 | 15.87 | 15.40 | 15.81 | 1366 | NASDAQ | TSLA | Mon, Nov 30, 2015 | 15.45 | 15.62 | 15.27 | 15.35 | 1365 | NASDAQ | TSLA | Fri, Nov 27, 2015 | 15.40 | 15.48 | 15.13 | 15.44 | 1364 | NASDAQ | TSLA | Wed, Nov 25, 2015 | 14.76 | 15.39 | 14.69 | 15.31 | 1363 | NASDAQ | TSLA | Tue, Nov 24, 2015 | 14.36 | 14.73 | 14.33 | 14.55 | 1362 | NASDAQ | TSLA | Mon, Nov 23, 2015 | 14.49 | 14.61 | 14.31 | 14.52 | 1361 | NASDAQ | TSLA | Fri, Nov 20, 2015 | 14.90 | 15.00 | 14.24 | 14.67 | 1360 | NASDAQ | TSLA | Thu, Nov 19, 2015 | 14.70 | 15.08 | 14.69 | 14.79 | 1359 | NASDAQ | TSLA | Wed, Nov 18, 2015 | 14.30 | 14.76 | 14.17 | 14.74 | 1358 | NASDAQ | TSLA | Tue, Nov 17, 2015 | 14.35 | 14.40 | 14.09 | 14.27 | 1357 | NASDAQ | TSLA | Mon, Nov 16, 2015 | 13.74 | 14.33 | 13.72 | 14.29 | 1356 | NASDAQ | TSLA | Fri, Nov 13, 2015 | 14.20 | 14.20 | 13.77 | 13.81 | 1355 | NASDAQ | TSLA | Thu, Nov 12, 2015 | 14.52 | 14.60 | 14.18 | 14.20 | 1354 | NASDAQ | TSLA | Wed, Nov 11, 2015 | 14.52 | 14.63 | 14.24 | 14.61 | 1353 | NASDAQ | TSLA | Tue, Nov 10, 2015 | 14.90 | 14.91 | 14.41 | 14.43 | 1352 | NASDAQ | TSLA | Mon, Nov 9, 2015 | 15.53 | 15.53 | 14.95 | 15.02 | 1351 | NASDAQ | TSLA | Fri, Nov 6, 2015 | 15.38 | 15.56 | 15.30 | 15.49 | 1350 | NASDAQ | TSLA | Thu, Nov 5, 2015 | 15.37 | 15.64 | 15.28 | 15.45 | 1349 | NASDAQ | TSLA | Wed, Nov 4, 2015 | 15.13 | 15.52 | 15.01 | 15.44 | 1348 | NASDAQ | TSLA | Tue, Nov 3, 2015 | 14.26 | 14.30 | 13.85 | 13.89 | 1347 | NASDAQ | TSLA | Mon, Nov 2, 2015 | 13.93 | 14.39 | 13.81 | 14.25 | 1346 | NASDAQ | TSLA | Fri, Oct 30, 2015 | 14.03 | 14.11 | 13.59 | 13.80 | 1345 | NASDAQ | TSLA | Thu, Oct 29, 2015 | 14.12 | 14.25 | 14.04 | 14.11 | 1344 | NASDAQ | TSLA | Wed, Oct 28, 2015 | 14.09 | 14.23 | 13.89 | 14.20 | 1343 | NASDAQ | TSLA | Tue, Oct 27, 2015 | 14.32 | 14.47 | 13.83 | 14.02 | 1342 | NASDAQ | TSLA | Mon, Oct 26, 2015 | 14.09 | 14.39 | 14.00 | 14.35 | 1341 | NASDAQ | TSLA | Fri, Oct 23, 2015 | 14.33 | 14.36 | 13.85 | 13.94 | 1340 | NASDAQ | TSLA | Thu, Oct 22, 2015 | 14.10 | 14.38 | 13.96 | 14.11 | 1339 | NASDAQ | TSLA | Wed, Oct 21, 2015 | 14.13 | 14.32 | 13.92 | 14.01 | 1338 | NASDAQ | TSLA | Tue, Oct 20, 2015 | 15.18 | 15.24 | 13.47 | 14.20 | 1337 | NASDAQ | TSLA | Mon, Oct 19, 2015 | 15.10 | 15.41 | 15.00 | 15.21 | 1336 | NASDAQ | TSLA | Fri, Oct 16, 2015 | 14.87 | 15.37 | 14.86 | 15.13 | 1335 | NASDAQ | TSLA | Thu, Oct 15, 2015 | 14.43 | 14.78 | 14.25 | 14.75 | 1334 | NASDAQ | TSLA | Wed, Oct 14, 2015 | 14.71 | 14.73 | 14.36 | 14.46 | 1333 | NASDAQ | TSLA | Tue, Oct 13, 2015 | 14.22 | 14.83 | 14.08 | 14.62 | 1332 | NASDAQ | TSLA | Mon, Oct 12, 2015 | 14.87 | 14.87 | 14.35 | 14.37 | 1331 | NASDAQ | TSLA | Fri, Oct 9, 2015 | 14.73 | 14.96 | 14.56 | 14.71 | 1330 | NASDAQ | TSLA | Thu, Oct 8, 2015 | 15.34 | 15.38 | 14.75 | 15.11 | 1329 | NASDAQ | TSLA | Wed, Oct 7, 2015 | 15.78 | 15.85 | 15.27 | 15.46 | 1328 | NASDAQ | TSLA | Tue, Oct 6, 2015 | 16.00 | 16.20 | 15.71 | 16.10 | 1327 | NASDAQ | TSLA | Mon, Oct 5, 2015 | 16.59 | 16.66 | 16.28 | 16.41 | 1326 | NASDAQ | TSLA | Fri, Oct 2, 2015 | 15.71 | 16.51 | 15.66 | 16.50 | 1325 | NASDAQ | TSLA | Thu, Oct 1, 2015 | 16.50 | 16.57 | 15.81 | 15.99 | 1324 | NASDAQ | TSLA | Wed, Sep 30, 2015 | 16.80 | 16.83 | 16.16 | 16.56 | 1323 | NASDAQ | TSLA | Tue, Sep 29, 2015 | 16.70 | 16.98 | 16.36 | 16.44 | 1322 | NASDAQ | TSLA | Mon, Sep 28, 2015 | 17.16 | 17.32 | 16.44 | 16.56 | 1321 | NASDAQ | TSLA | Fri, Sep 25, 2015 | 17.77 | 17.79 | 17.08 | 17.13 | 1320 | NASDAQ | TSLA | Thu, Sep 24, 2015 | 17.30 | 17.56 | 17.08 | 17.54 | 1319 | NASDAQ | TSLA | Wed, Sep 23, 2015 | 17.46 | 17.47 | 17.17 | 17.40 | 1318 | NASDAQ | TSLA | Tue, Sep 22, 2015 | 17.27 | 17.51 | 17.06 | 17.40 | 1317 | NASDAQ | TSLA | Mon, Sep 21, 2015 | 17.60 | 18.10 | 17.05 | 17.61 | 1316 | NASDAQ | TSLA | Fri, Sep 18, 2015 | 17.20 | 17.59 | 17.17 | 17.37 | 1315 | NASDAQ | TSLA | Thu, Sep 17, 2015 | 17.60 | 17.70 | 17.38 | 17.47 | 1314 | NASDAQ | TSLA | Wed, Sep 16, 2015 | 16.87 | 17.53 | 16.86 | 17.48 | 1313 | NASDAQ | TSLA | Tue, Sep 15, 2015 | 16.85 | 16.97 | 16.63 | 16.90 | 1312 | NASDAQ | TSLA | Mon, Sep 14, 2015 | 16.74 | 16.95 | 16.64 | 16.88 | 1311 | NASDAQ | TSLA | Fri, Sep 11, 2015 | 16.51 | 16.68 | 16.32 | 16.68 | 1310 | NASDAQ | TSLA | Thu, Sep 10, 2015 | 16.48 | 16.71 | 16.36 | 16.57 | 1309 | NASDAQ | TSLA | Wed, Sep 9, 2015 | 16.80 | 16.95 | 16.55 | 16.59 | 1308 | NASDAQ | TSLA | Tue, Sep 8, 2015 | 16.34 | 16.61 | 16.27 | 16.54 | 1307 | NASDAQ | TSLA | Fri, Sep 4, 2015 | 16.06 | 16.27 | 15.88 | 16.13 | 1306 | NASDAQ | TSLA | Thu, Sep 3, 2015 | 16.80 | 16.81 | 16.33 | 16.37 | 1305 | NASDAQ | TSLA | Wed, Sep 2, 2015 | 16.35 | 16.53 | 15.99 | 16.51 | 1304 | NASDAQ | TSLA | Tue, Sep 1, 2015 | 16.02 | 16.40 | 15.80 | 15.91 | 1303 | NASDAQ | TSLA | Mon, Aug 31, 2015 | 16.37 | 17.00 | 16.37 | 16.60 | 1302 | NASDAQ | TSLA | Fri, Aug 28, 2015 | 16.12 | 16.76 | 16.10 | 16.57 | 1301 | NASDAQ | TSLA | Thu, Aug 27, 2015 | 15.40 | 16.32 | 15.39 | 16.20 | 1300 | NASDAQ | TSLA | Wed, Aug 26, 2015 | 15.20 | 15.20 | 14.37 | 14.99 | 1299 | NASDAQ | TSLA | Tue, Aug 25, 2015 | 15.37 | 15.39 | 14.61 | 14.67 | 1298 | NASDAQ | TSLA | Mon, Aug 24, 2015 | 13.52 | 15.43 | 13.00 | 14.59 | 1297 | NASDAQ | TSLA | Fri, Aug 21, 2015 | 15.73 | 16.25 | 15.37 | 15.38 | 1296 | NASDAQ | TSLA | Thu, Aug 20, 2015 | 16.80 | 16.97 | 16.13 | 16.15 | 1295 | NASDAQ | TSLA | Wed, Aug 19, 2015 | 17.36 | 17.38 | 17.00 | 17.02 | 1294 | NASDAQ | TSLA | Tue, Aug 18, 2015 | 17.03 | 17.40 | 16.90 | 17.38 | 1293 | NASDAQ | TSLA | Mon, Aug 17, 2015 | 17.04 | 17.11 | 16.70 | 17.00 | 1292 | NASDAQ | TSLA | Fri, Aug 14, 2015 | 16.48 | 16.53 | 16.12 | 16.21 | 1291 | NASDAQ | TSLA | Thu, Aug 13, 2015 | 15.99 | 16.43 | 15.94 | 16.17 | 1290 | NASDAQ | TSLA | Wed, Aug 12, 2015 | 15.67 | 15.98 | 15.52 | 15.88 | 1289 | NASDAQ | TSLA | Tue, Aug 11, 2015 | 15.81 | 15.95 | 15.63 | 15.82 | 1288 | NASDAQ | TSLA | Mon, Aug 10, 2015 | 15.88 | 16.20 | 15.74 | 16.08 | 1287 | NASDAQ | TSLA | Fri, Aug 7, 2015 | 16.24 | 16.25 | 15.89 | 16.17 | 1286 | NASDAQ | TSLA | Thu, Aug 6, 2015 | 16.64 | 17.00 | 15.74 | 16.41 | 1285 | NASDAQ | TSLA | Wed, Aug 5, 2015 | 17.57 | 18.07 | 17.36 | 18.01 | 1284 | NASDAQ | TSLA | Tue, Aug 4, 2015 | 17.33 | 17.78 | 17.22 | 17.75 | 1283 | NASDAQ | TSLA | Mon, Aug 3, 2015 | 17.75 | 17.78 | 17.14 | 17.33 | 1282 | NASDAQ | TSLA | Fri, Jul 31, 2015 | 17.84 | 17.96 | 17.67 | 17.74 | 1281 | NASDAQ | TSLA | Thu, Jul 30, 2015 | 17.51 | 17.80 | 17.47 | 17.79 | 1280 | NASDAQ | TSLA | Wed, Jul 29, 2015 | 17.62 | 17.86 | 17.47 | 17.59 | 1279 | NASDAQ | TSLA | Tue, Jul 28, 2015 | 17.05 | 17.69 | 16.79 | 17.65 | 1278 | NASDAQ | TSLA | Mon, Jul 27, 2015 | 17.50 | 17.63 | 16.72 | 16.87 | 1277 | NASDAQ | TSLA | Fri, Jul 24, 2015 | 17.83 | 18.07 | 17.59 | 17.69 | 1276 | NASDAQ | TSLA | Thu, Jul 23, 2015 | 17.98 | 17.99 | 17.68 | 17.81 | 1275 | NASDAQ | TSLA | Wed, Jul 22, 2015 | 17.42 | 17.96 | 17.39 | 17.86 | 1274 | NASDAQ | TSLA | Tue, Jul 21, 2015 | 18.00 | 18.23 | 17.77 | 17.78 | 1273 | NASDAQ | TSLA | Mon, Jul 20, 2015 | 18.33 | 19.11 | 18.17 | 18.82 | 1272 | NASDAQ | TSLA | Fri, Jul 17, 2015 | 18.17 | 18.37 | 17.88 | 18.31 | 1271 | NASDAQ | TSLA | Thu, Jul 16, 2015 | 17.61 | 17.81 | 17.54 | 17.78 | 1270 | NASDAQ | TSLA | Wed, Jul 15, 2015 | 17.78 | 17.83 | 17.47 | 17.54 | 1269 | NASDAQ | TSLA | Tue, Jul 14, 2015 | 17.47 | 17.73 | 17.37 | 17.71 | 1268 | NASDAQ | TSLA | Mon, Jul 13, 2015 | 17.48 | 17.50 | 17.07 | 17.48 | 1267 | NASDAQ | TSLA | Fri, Jul 10, 2015 | 17.48 | 17.53 | 17.19 | 17.28 | 1266 | NASDAQ | TSLA | Thu, Jul 9, 2015 | 17.27 | 17.53 | 17.12 | 17.19 | 1265 | NASDAQ | TSLA | Wed, Jul 8, 2015 | 17.29 | 17.39 | 16.95 | 17.00 | 1264 | NASDAQ | TSLA | Tue, Jul 7, 2015 | 18.33 | 18.35 | 17.38 | 17.86 | 1263 | NASDAQ | TSLA | Mon, Jul 6, 2015 | 18.60 | 18.78 | 18.42 | 18.65 | 1262 | NASDAQ | TSLA | Thu, Jul 2, 2015 | 18.67 | 18.83 | 18.22 | 18.67 | 1261 | NASDAQ | TSLA | Wed, Jul 1, 2015 | 18.07 | 18.17 | 17.86 | 17.94 | 1260 | NASDAQ | TSLA | Tue, Jun 30, 2015 | 17.65 | 18.06 | 17.60 | 17.88 | 1259 | NASDAQ | TSLA | Mon, Jun 29, 2015 | 17.46 | 17.73 | 17.38 | 17.47 | 1258 | NASDAQ | TSLA | Fri, Jun 26, 2015 | 17.93 | 17.94 | 17.73 | 17.81 | 1257 | NASDAQ | TSLA | Thu, Jun 25, 2015 | 17.76 | 18.09 | 17.68 | 17.92 | 1256 | NASDAQ | TSLA | Wed, Jun 24, 2015 | 17.83 | 17.82 | 17.58 | 17.68 | 1255 | NASDAQ | TSLA | Tue, Jun 23, 2015 | 17.35 | 17.87 | 17.24 | 17.84 | 1254 | NASDAQ | TSLA | Mon, Jun 22, 2015 | 17.47 | 17.63 | 17.05 | 17.32 | 1253 | NASDAQ | TSLA | Fri, Jun 19, 2015 | 17.48 | 17.59 | 17.34 | 17.50 | 1252 | NASDAQ | TSLA | Thu, Jun 18, 2015 | 17.47 | 17.56 | 17.33 | 17.46 | 1251 | NASDAQ | TSLA | Wed, Jun 17, 2015 | 16.81 | 17.62 | 16.80 | 17.36 | 1250 | NASDAQ | TSLA | Tue, Jun 16, 2015 | 16.68 | 16.90 | 16.61 | 16.87 | 1249 | NASDAQ | TSLA | Mon, Jun 15, 2015 | 16.65 | 16.75 | 16.40 | 16.69 | 1248 | NASDAQ | TSLA | Fri, Jun 12, 2015 | 16.68 | 16.90 | 16.68 | 16.71 | 1247 | NASDAQ | TSLA | Thu, Jun 11, 2015 | 16.88 | 16.96 | 16.70 | 16.76 | 1246 | NASDAQ | TSLA | Wed, Jun 10, 2015 | 16.79 | 16.93 | 16.57 | 16.71 | 1245 | NASDAQ | TSLA | Tue, Jun 9, 2015 | 17.06 | 17.18 | 16.94 | 17.07 | 1244 | NASDAQ | TSLA | Mon, Jun 8, 2015 | 16.72 | 17.25 | 16.69 | 17.09 | 1243 | NASDAQ | TSLA | Fri, Jun 5, 2015 | 16.40 | 16.65 | 16.38 | 16.61 | 1242 | NASDAQ | TSLA | Thu, Jun 4, 2015 | 16.53 | 16.62 | 16.38 | 16.39 | 1241 | NASDAQ | TSLA | Wed, Jun 3, 2015 | 16.55 | 16.71 | 16.47 | 16.60 | 1240 | NASDAQ | TSLA | Tue, Jun 2, 2015 | 16.59 | 16.63 | 16.42 | 16.56 | 1239 | NASDAQ | TSLA | Mon, Jun 1, 2015 | 16.76 | 16.77 | 16.50 | 16.63 | 1238 | NASDAQ | TSLA | Fri, May 29, 2015 | 16.73 | 16.86 | 16.63 | 16.72 | 1237 | NASDAQ | TSLA | Thu, May 28, 2015 | 16.47 | 16.79 | 16.34 | 16.76 | 1236 | NASDAQ | TSLA | Wed, May 27, 2015 | 16.57 | 16.63 | 16.37 | 16.50 | 1235 | NASDAQ | TSLA | Tue, May 26, 2015 | 16.52 | 16.80 | 16.43 | 16.50 | 1234 | NASDAQ | TSLA | Fri, May 22, 2015 | 16.36 | 16.57 | 16.33 | 16.52 | 1233 | NASDAQ | TSLA | Thu, May 21, 2015 | 16.20 | 16.44 | 16.16 | 16.37 | 1232 | NASDAQ | TSLA | Wed, May 20, 2015 | 16.48 | 16.52 | 16.09 | 16.29 | 1231 | NASDAQ | TSLA | Tue, May 19, 2015 | 16.60 | 16.73 | 16.41 | 16.48 | 1230 | NASDAQ | TSLA | Mon, May 18, 2015 | 16.47 | 16.66 | 16.40 | 16.58 | 1229 | NASDAQ | TSLA | Fri, May 15, 2015 | 16.29 | 16.63 | 16.17 | 16.59 | 1228 | NASDAQ | TSLA | Thu, May 14, 2015 | 16.32 | 16.33 | 16.08 | 16.27 | 1227 | NASDAQ | TSLA | Wed, May 13, 2015 | 16.50 | 16.55 | 16.15 | 16.21 | 1226 | NASDAQ | TSLA | Tue, May 12, 2015 | 16.01 | 16.42 | 15.88 | 16.32 | 1225 | NASDAQ | TSLA | Mon, May 11, 2015 | 15.75 | 16.19 | 15.69 | 15.97 | 1224 | NASDAQ | TSLA | Fri, May 8, 2015 | 15.73 | 15.89 | 15.58 | 15.77 | 1223 | NASDAQ | TSLA | Thu, May 7, 2015 | 14.73 | 15.83 | 14.68 | 15.79 | 1222 | NASDAQ | TSLA | Wed, May 6, 2015 | 15.62 | 15.63 | 15.21 | 15.36 | 1221 | NASDAQ | TSLA | Tue, May 5, 2015 | 15.85 | 15.97 | 15.28 | 15.53 | 1220 | NASDAQ | TSLA | Mon, May 4, 2015 | 15.22 | 15.65 | 15.14 | 15.37 | 1219 | NASDAQ | TSLA | Fri, May 1, 2015 | 15.33 | 15.45 | 14.69 | 15.07 | 1218 | NASDAQ | TSLA | Thu, Apr 30, 2015 | 15.36 | 15.53 | 15.01 | 15.07 | 1217 | NASDAQ | TSLA | Wed, Apr 29, 2015 | 15.34 | 15.66 | 15.18 | 15.50 | 1216 | NASDAQ | TSLA | Tue, Apr 28, 2015 | 15.63 | 15.70 | 15.20 | 15.37 | 1215 | NASDAQ | TSLA | Mon, Apr 27, 2015 | 14.84 | 15.92 | 14.80 | 15.44 | 1214 | NASDAQ | TSLA | Fri, Apr 24, 2015 | 14.70 | 14.72 | 14.53 | 14.56 | 1213 | NASDAQ | TSLA | Thu, Apr 23, 2015 | 14.54 | 14.77 | 14.48 | 14.57 | 1212 | NASDAQ | TSLA | Wed, Apr 22, 2015 | 14.17 | 14.79 | 14.11 | 14.63 | 1211 | NASDAQ | TSLA | Tue, Apr 21, 2015 | 13.72 | 14.05 | 13.62 | 13.96 | 1210 | NASDAQ | TSLA | Mon, Apr 20, 2015 | 13.80 | 13.86 | 13.59 | 13.68 | 1209 | NASDAQ | TSLA | Fri, Apr 17, 2015 | 13.67 | 13.79 | 13.57 | 13.79 | 1208 | NASDAQ | TSLA | Thu, Apr 16, 2015 | 13.85 | 13.94 | 13.75 | 13.78 | 1207 | NASDAQ | TSLA | Wed, Apr 15, 2015 | 13.83 | 13.97 | 13.77 | 13.86 | 1206 | NASDAQ | TSLA | Tue, Apr 14, 2015 | 13.90 | 13.97 | 13.70 | 13.83 | 1205 | NASDAQ | TSLA | Mon, Apr 13, 2015 | 14.03 | 14.20 | 13.94 | 13.99 | 1204 | NASDAQ | TSLA | Fri, Apr 10, 2015 | 13.99 | 14.11 | 13.93 | 14.06 | 1203 | NASDAQ | TSLA | Thu, Apr 9, 2015 | 13.90 | 14.02 | 13.74 | 14.01 | 1202 | NASDAQ | TSLA | Wed, Apr 8, 2015 | 13.91 | 14.06 | 13.72 | 13.84 | 1201 | NASDAQ | TSLA | Tue, Apr 7, 2015 | 13.50 | 13.67 | 13.41 | 13.55 | 1200 | NASDAQ | TSLA | Mon, Apr 6, 2015 | 13.19 | 13.85 | 13.17 | 13.54 | 1199 | NASDAQ | TSLA | Thu, Apr 2, 2015 | 12.68 | 12.88 | 12.67 | 12.73 | 1198 | NASDAQ | TSLA | Wed, Apr 1, 2015 | 12.58 | 12.82 | 12.40 | 12.51 | 1197 | NASDAQ | TSLA | Tue, Mar 31, 2015 | 12.90 | 12.92 | 12.56 | 12.58 | 1196 | NASDAQ | TSLA | Mon, Mar 30, 2015 | 12.39 | 12.82 | 12.12 | 12.70 | 1195 | NASDAQ | TSLA | Fri, Mar 27, 2015 | 12.60 | 12.62 | 12.09 | 12.33 | 1194 | NASDAQ | TSLA | Thu, Mar 26, 2015 | 12.93 | 12.99 | 12.65 | 12.69 | 1193 | NASDAQ | TSLA | Wed, Mar 25, 2015 | 13.22 | 13.24 | 12.85 | 12.95 | 1192 | NASDAQ | TSLA | Tue, Mar 24, 2015 | 13.43 | 13.59 | 13.32 | 13.45 | 1191 | NASDAQ | TSLA | Mon, Mar 23, 2015 | 13.23 | 13.37 | 13.16 | 13.31 | 1190 | NASDAQ | TSLA | Fri, Mar 20, 2015 | 13.16 | 13.27 | 13.04 | 13.21 | 1189 | NASDAQ | TSLA | Thu, Mar 19, 2015 | 13.47 | 13.64 | 12.97 | 13.04 | 1188 | NASDAQ | TSLA | Wed, Mar 18, 2015 | 13.00 | 13.39 | 12.87 | 13.38 | 1187 | NASDAQ | TSLA | Tue, Mar 17, 2015 | 13.02 | 13.25 | 12.93 | 12.98 | 1186 | NASDAQ | TSLA | Mon, Mar 16, 2015 | 12.79 | 13.06 | 12.65 | 13.05 | 1185 | NASDAQ | TSLA | Fri, Mar 13, 2015 | 12.60 | 12.78 | 12.49 | 12.58 | 1184 | NASDAQ | TSLA | Thu, Mar 12, 2015 | 12.92 | 12.96 | 12.65 | 12.74 | 1183 | NASDAQ | TSLA | Wed, Mar 11, 2015 | 12.73 | 13.08 | 12.73 | 12.92 | 1182 | NASDAQ | TSLA | Tue, Mar 10, 2015 | 12.56 | 12.90 | 12.51 | 12.69 | 1181 | NASDAQ | TSLA | Mon, Mar 9, 2015 | 12.96 | 12.97 | 12.55 | 12.73 | 1180 | NASDAQ | TSLA | Fri, Mar 6, 2015 | 13.28 | 13.38 | 12.81 | 12.93 | 1179 | NASDAQ | TSLA | Thu, Mar 5, 2015 | 13.52 | 13.75 | 13.34 | 13.38 | 1178 | NASDAQ | TSLA | Wed, Mar 4, 2015 | 13.29 | 13.50 | 13.15 | 13.50 | 1177 | NASDAQ | TSLA | Tue, Mar 3, 2015 | 13.12 | 13.35 | 13.02 | 13.30 | 1176 | NASDAQ | TSLA | Mon, Mar 2, 2015 | 13.51 | 13.56 | 13.06 | 13.16 | 1175 | NASDAQ | TSLA | Fri, Feb 27, 2015 | 13.79 | 13.90 | 13.52 | 13.56 | 1174 | NASDAQ | TSLA | Thu, Feb 26, 2015 | 13.58 | 14.07 | 13.48 | 13.81 | 1173 | NASDAQ | TSLA | Wed, Feb 25, 2015 | 13.63 | 13.81 | 13.51 | 13.58 | 1172 | NASDAQ | TSLA | Tue, Feb 24, 2015 | 13.82 | 13.82 | 13.45 | 13.61 | 1171 | NASDAQ | TSLA | Mon, Feb 23, 2015 | 14.33 | 14.55 | 13.76 | 13.82 | 1170 | NASDAQ | TSLA | Fri, Feb 20, 2015 | 14.05 | 14.51 | 13.99 | 14.47 | 1169 | NASDAQ | TSLA | Thu, Feb 19, 2015 | 13.67 | 14.16 | 13.58 | 14.11 | 1168 | NASDAQ | TSLA | Wed, Feb 18, 2015 | 13.61 | 13.74 | 13.51 | 13.63 | 1167 | NASDAQ | TSLA | Tue, Feb 17, 2015 | 13.71 | 13.71 | 13.43 | 13.62 | 1166 | NASDAQ | TSLA | Fri, Feb 13, 2015 | 13.53 | 13.73 | 13.39 | 13.58 | 1165 | NASDAQ | TSLA | Thu, Feb 12, 2015 | 12.90 | 13.54 | 12.89 | 13.53 | 1164 | NASDAQ | TSLA | Wed, Feb 11, 2015 | 14.15 | 14.32 | 13.82 | 14.19 | 1163 | NASDAQ | TSLA | Tue, Feb 10, 2015 | 14.50 | 14.70 | 14.33 | 14.42 | 1162 | NASDAQ | TSLA | Mon, Feb 9, 2015 | 14.36 | 14.53 | 14.13 | 14.50 | 1161 | NASDAQ | TSLA | Fri, Feb 6, 2015 | 14.80 | 14.89 | 14.43 | 14.49 | 1160 | NASDAQ | TSLA | Thu, Feb 5, 2015 | 14.66 | 15.03 | 14.64 | 14.73 | 1159 | NASDAQ | TSLA | Wed, Feb 4, 2015 | 14.53 | 14.77 | 14.45 | 14.57 | 1158 | NASDAQ | TSLA | Tue, Feb 3, 2015 | 14.21 | 14.69 | 14.08 | 14.56 | 1157 | NASDAQ | TSLA | Mon, Feb 2, 2015 | 13.60 | 14.13 | 13.55 | 14.06 | 1156 | NASDAQ | TSLA | Fri, Jan 30, 2015 | 13.60 | 13.83 | 13.53 | 13.57 | 1155 | NASDAQ | TSLA | Thu, Jan 29, 2015 | 13.40 | 13.73 | 13.10 | 13.68 | 1154 | NASDAQ | TSLA | Wed, Jan 28, 2015 | 13.74 | 13.76 | 13.23 | 13.29 | 1153 | NASDAQ | TSLA | Tue, Jan 27, 2015 | 13.63 | 13.87 | 13.55 | 13.73 | 1152 | NASDAQ | TSLA | Mon, Jan 26, 2015 | 13.42 | 13.91 | 13.40 | 13.77 | 1151 | NASDAQ | TSLA | Fri, Jan 23, 2015 | 13.35 | 13.57 | 13.22 | 13.42 | 1150 | NASDAQ | TSLA | Thu, Jan 22, 2015 | 13.13 | 13.55 | 13.01 | 13.44 | 1149 | NASDAQ | TSLA | Wed, Jan 21, 2015 | 12.64 | 13.25 | 12.63 | 13.10 | 1148 | NASDAQ | TSLA | Tue, Jan 20, 2015 | 12.92 | 12.94 | 12.47 | 12.80 | 1147 | NASDAQ | TSLA | Fri, Jan 16, 2015 | 12.71 | 12.97 | 12.64 | 12.87 | 1146 | NASDAQ | TSLA | Thu, Jan 15, 2015 | 12.97 | 13.05 | 12.67 | 12.79 | 1145 | NASDAQ | TSLA | Wed, Jan 14, 2015 | 12.39 | 13.01 | 12.33 | 12.85 | 1144 | NASDAQ | TSLA | Tue, Jan 13, 2015 | 13.55 | 13.84 | 13.39 | 13.62 | 1143 | NASDAQ | TSLA | Mon, Jan 12, 2015 | 13.55 | 13.63 | 13.28 | 13.48 | 1142 | NASDAQ | TSLA | Fri, Jan 9, 2015 | 13.93 | 14.00 | 13.66 | 13.78 | 1141 | NASDAQ | TSLA | Thu, Jan 8, 2015 | 14.19 | 14.25 | 14.00 | 14.04 | 1140 | NASDAQ | TSLA | Wed, Jan 7, 2015 | 14.22 | 14.32 | 13.99 | 14.06 | 1139 | NASDAQ | TSLA | Tue, Jan 6, 2015 | 14.00 | 14.28 | 13.61 | 14.09 | 1138 | NASDAQ | TSLA | Mon, Jan 5, 2015 | 14.30 | 14.43 | 13.81 | 14.01 | 1137 | NASDAQ | TSLA | Fri, Jan 2, 2015 | 14.86 | 14.88 | 14.22 | 14.62 | 1136 | NASDAQ | TSLA | Wed, Dec 31, 2014 | 14.87 | 15.05 | 14.82 | 14.83 | 1135 | NASDAQ | TSLA | Tue, Dec 30, 2014 | 14.93 | 15.04 | 14.76 | 14.82 | 1134 | NASDAQ | TSLA | Mon, Dec 29, 2014 | 15.13 | 15.19 | 14.93 | 15.05 | 1133 | NASDAQ | TSLA | Fri, Dec 26, 2014 | 14.77 | 15.23 | 14.77 | 15.19 | 1132 | NASDAQ | TSLA | Wed, Dec 24, 2014 | 14.65 | 14.83 | 14.62 | 14.82 | 1131 | NASDAQ | TSLA | Tue, Dec 23, 2014 | 14.92 | 14.95 | 14.63 | 14.73 | 1130 | NASDAQ | TSLA | Mon, Dec 22, 2014 | 14.67 | 14.94 | 14.55 | 14.84 | 1129 | NASDAQ | TSLA | Fri, Dec 19, 2014 | 14.68 | 14.69 | 14.30 | 14.62 | 1128 | NASDAQ | TSLA | Thu, Dec 18, 2014 | 14.16 | 14.56 | 14.12 | 14.55 | 1127 | NASDAQ | TSLA | Wed, Dec 17, 2014 | 12.90 | 13.78 | 12.84 | 13.72 | 1126 | NASDAQ | TSLA | Tue, Dec 16, 2014 | 13.39 | 13.58 | 13.02 | 13.19 | 1125 | NASDAQ | TSLA | Mon, Dec 15, 2014 | 13.94 | 13.99 | 13.51 | 13.60 | 1124 | NASDAQ | TSLA | Fri, Dec 12, 2014 | 13.65 | 14.11 | 13.63 | 13.80 | 1123 | NASDAQ | TSLA | Thu, Dec 11, 2014 | 14.04 | 14.36 | 13.88 | 13.93 | 1122 | NASDAQ | TSLA | Wed, Dec 10, 2014 | 14.28 | 14.45 | 13.85 | 13.99 | 1121 | NASDAQ | TSLA | Tue, Dec 9, 2014 | 13.95 | 14.52 | 13.62 | 14.46 | 1120 | NASDAQ | TSLA | Mon, Dec 8, 2014 | 14.77 | 14.99 | 14.16 | 14.29 | 1119 | NASDAQ | TSLA | Fri, Dec 5, 2014 | 15.24 | 15.29 | 14.82 | 14.91 | 1118 | NASDAQ | TSLA | Thu, Dec 4, 2014 | 15.24 | 15.39 | 15.19 | 15.22 | 1117 | NASDAQ | TSLA | Wed, Dec 3, 2014 | 15.09 | 15.31 | 15.03 | 15.29 | 1116 | NASDAQ | TSLA | Tue, Dec 2, 2014 | 15.64 | 15.66 | 15.20 | 15.43 | 1115 | NASDAQ | TSLA | Mon, Dec 1, 2014 | 16.08 | 16.16 | 15.27 | 15.44 | 1114 | NASDAQ | TSLA | Fri, Nov 28, 2014 | 16.36 | 16.45 | 16.17 | 16.30 | 1113 | NASDAQ | TSLA | Wed, Nov 26, 2014 | 16.56 | 16.60 | 16.44 | 16.56 | 1112 | NASDAQ | TSLA | Tue, Nov 25, 2014 | 16.51 | 16.65 | 16.41 | 16.54 | 1111 | NASDAQ | TSLA | Mon, Nov 24, 2014 | 16.35 | 16.51 | 16.04 | 16.45 | 1110 | NASDAQ | TSLA | Fri, Nov 21, 2014 | 16.81 | 16.85 | 16.14 | 16.19 | 1109 | NASDAQ | TSLA | Thu, Nov 20, 2014 | 16.51 | 16.73 | 16.40 | 16.58 | 1108 | NASDAQ | TSLA | Wed, Nov 19, 2014 | 16.71 | 16.79 | 16.37 | 16.52 | 1107 | NASDAQ | TSLA | Tue, Nov 18, 2014 | 17.06 | 17.33 | 17.03 | 17.18 | 1106 | NASDAQ | TSLA | Mon, Nov 17, 2014 | 17.17 | 17.27 | 16.80 | 16.93 | 1105 | NASDAQ | TSLA | Fri, Nov 14, 2014 | 16.67 | 17.26 | 16.57 | 17.25 | 1104 | NASDAQ | TSLA | Thu, Nov 13, 2014 | 16.71 | 17.05 | 16.68 | 16.87 | 1103 | NASDAQ | TSLA | Wed, Nov 12, 2014 | 16.65 | 16.82 | 16.37 | 16.61 | 1102 | NASDAQ | TSLA | Tue, Nov 11, 2014 | 16.17 | 16.79 | 16.13 | 16.74 | 1101 | NASDAQ | TSLA | Mon, Nov 10, 2014 | 15.94 | 16.19 | 15.79 | 16.13 | 1100 | NASDAQ | TSLA | Fri, Nov 7, 2014 | 16.15 | 16.19 | 15.81 | 16.01 | 1099 | NASDAQ | TSLA | Thu, Nov 6, 2014 | 15.63 | 16.45 | 15.23 | 16.08 | 1098 | NASDAQ | TSLA | Wed, Nov 5, 2014 | 16.07 | 16.09 | 15.37 | 15.40 | 1097 | NASDAQ | TSLA | Tue, Nov 4, 2014 | 16.03 | 16.16 | 15.77 | 15.93 | 1096 | NASDAQ | TSLA | Mon, Nov 3, 2014 | 16.20 | 16.50 | 16.09 | 16.17 | 1095 | NASDAQ | TSLA | Fri, Oct 31, 2014 | 16.15 | 16.21 | 15.92 | 16.11 | 1094 | NASDAQ | TSLA | Thu, Oct 30, 2014 | 15.88 | 16.03 | 15.67 | 15.91 | 1093 | NASDAQ | TSLA | Wed, Oct 29, 2014 | 16.08 | 16.10 | 15.71 | 15.87 | 1092 | NASDAQ | TSLA | Tue, Oct 28, 2014 | 15.31 | 16.31 | 15.22 | 16.18 | 1091 | NASDAQ | TSLA | Mon, Oct 27, 2014 | 15.62 | 15.64 | 14.69 | 14.78 | 1090 | NASDAQ | TSLA | Fri, Oct 24, 2014 | 15.75 | 15.85 | 15.41 | 15.68 | 1089 | NASDAQ | TSLA | Thu, Oct 23, 2014 | 15.64 | 15.75 | 15.47 | 15.69 | 1088 | NASDAQ | TSLA | Wed, Oct 22, 2014 | 15.56 | 15.83 | 15.37 | 15.41 | 1087 | NASDAQ | TSLA | Tue, Oct 21, 2014 | 15.62 | 15.69 | 15.39 | 15.69 | 1086 | NASDAQ | TSLA | Mon, Oct 20, 2014 | 15.11 | 15.49 | 15.03 | 15.36 | 1085 | NASDAQ | TSLA | Fri, Oct 17, 2014 | 15.56 | 15.65 | 15.10 | 15.17 | 1084 | NASDAQ | TSLA | Thu, Oct 16, 2014 | 14.65 | 15.33 | 14.61 | 15.09 | 1083 | NASDAQ | TSLA | Wed, Oct 15, 2014 | 14.67 | 15.40 | 14.49 | 15.31 | 1082 | NASDAQ | TSLA | Tue, Oct 14, 2014 | 15.23 | 15.50 | 14.87 | 15.14 | 1081 | NASDAQ | TSLA | Mon, Oct 13, 2014 | 15.90 | 15.93 | 14.73 | 14.97 | 1080 | NASDAQ | TSLA | Fri, Oct 10, 2014 | 16.31 | 16.39 | 15.68 | 15.79 | 1079 | NASDAQ | TSLA | Thu, Oct 9, 2014 | 17.45 | 17.70 | 16.96 | 17.13 | 1078 | NASDAQ | TSLA | Wed, Oct 8, 2014 | 17.34 | 17.53 | 16.84 | 17.29 | 1077 | NASDAQ | TSLA | Tue, Oct 7, 2014 | 17.24 | 17.43 | 17.05 | 17.30 | 1076 | NASDAQ | TSLA | Mon, Oct 6, 2014 | 17.28 | 17.50 | 17.19 | 17.37 | 1075 | NASDAQ | TSLA | Fri, Oct 3, 2014 | 16.87 | 17.10 | 16.74 | 17.01 | 1074 | NASDAQ | TSLA | Thu, Oct 2, 2014 | 16.68 | 16.85 | 16.36 | 16.76 | 1073 | NASDAQ | TSLA | Wed, Oct 1, 2014 | 16.15 | 16.18 | 15.71 | 16.02 | 1072 | NASDAQ | TSLA | Tue, Sep 30, 2014 | 16.46 | 16.51 | 16.01 | 16.18 | 1071 | NASDAQ | TSLA | Mon, Sep 29, 2014 | 16.27 | 16.58 | 16.09 | 16.35 | 1070 | NASDAQ | TSLA | Fri, Sep 26, 2014 | 16.55 | 16.65 | 16.40 | 16.44 | 1069 | NASDAQ | TSLA | Thu, Sep 25, 2014 | 16.83 | 17.00 | 16.41 | 16.46 | 1068 | NASDAQ | TSLA | Wed, Sep 24, 2014 | 16.74 | 16.86 | 16.47 | 16.81 | 1067 | NASDAQ | TSLA | Tue, Sep 23, 2014 | 16.38 | 16.92 | 16.33 | 16.69 | 1066 | NASDAQ | TSLA | Mon, Sep 22, 2014 | 16.99 | 17.07 | 16.31 | 16.67 | 1065 | NASDAQ | TSLA | Fri, Sep 19, 2014 | 17.20 | 17.43 | 17.02 | 17.29 | 1064 | NASDAQ | TSLA | Thu, Sep 18, 2014 | 17.56 | 17.71 | 17.49 | 17.59 | 1063 | NASDAQ | TSLA | Wed, Sep 17, 2014 | 17.47 | 17.65 | 17.30 | 17.43 | 1062 | NASDAQ | TSLA | Tue, Sep 16, 2014 | 17.00 | 17.50 | 16.83 | 17.38 | 1061 | NASDAQ | TSLA | Mon, Sep 15, 2014 | 18.29 | 18.29 | 16.61 | 16.92 | 1060 | NASDAQ | TSLA | Fri, Sep 12, 2014 | 18.70 | 18.83 | 18.47 | 18.61 | 1059 | NASDAQ | TSLA | Thu, Sep 11, 2014 | 18.70 | 18.99 | 18.58 | 18.69 | 1058 | NASDAQ | TSLA | Wed, Sep 10, 2014 | 18.63 | 18.76 | 18.24 | 18.74 | 1057 | NASDAQ | TSLA | Tue, Sep 9, 2014 | 18.87 | 19.03 | 18.47 | 18.57 | 1056 | NASDAQ | TSLA | Mon, Sep 8, 2014 | 18.54 | 18.99 | 18.50 | 18.81 | 1055 | NASDAQ | TSLA | Fri, Sep 5, 2014 | 18.80 | 18.86 | 18.17 | 18.49 | 1054 | NASDAQ | TSLA | Thu, Sep 4, 2014 | 18.93 | 19.43 | 18.69 | 19.07 | 1053 | NASDAQ | TSLA | Wed, Sep 3, 2014 | 19.17 | 19.20 | 18.67 | 18.75 | 1052 | NASDAQ | TSLA | Tue, Sep 2, 2014 | 18.37 | 18.99 | 18.29 | 18.94 | 1051 | NASDAQ | TSLA | Fri, Aug 29, 2014 | 17.94 | 18.13 | 17.83 | 17.98 | 1050 | NASDAQ | TSLA | Thu, Aug 28, 2014 | 17.44 | 17.63 | 17.44 | 17.59 | 1049 | NASDAQ | TSLA | Wed, Aug 27, 2014 | 17.57 | 17.62 | 17.35 | 17.55 | 1048 | NASDAQ | TSLA | Tue, Aug 26, 2014 | 17.67 | 17.70 | 17.44 | 17.45 | 1047 | NASDAQ | TSLA | Mon, Aug 25, 2014 | 17.25 | 17.58 | 17.21 | 17.50 | 1046 | NASDAQ | TSLA | Fri, Aug 22, 2014 | 16.97 | 17.13 | 16.84 | 17.12 | 1045 | NASDAQ | TSLA | Thu, Aug 21, 2014 | 17.10 | 17.25 | 16.88 | 16.96 | 1044 | NASDAQ | TSLA | Wed, Aug 20, 2014 | 16.99 | 17.25 | 16.87 | 17.05 | 1043 | NASDAQ | TSLA | Tue, Aug 19, 2014 | 17.28 | 17.29 | 16.77 | 17.12 | 1042 | NASDAQ | TSLA | Mon, Aug 18, 2014 | 17.55 | 17.82 | 17.32 | 17.33 | 1041 | NASDAQ | TSLA | Fri, Aug 15, 2014 | 17.43 | 17.47 | 17.23 | 17.47 | 1040 | NASDAQ | TSLA | Thu, Aug 14, 2014 | 17.49 | 17.53 | 17.24 | 17.43 | 1039 | NASDAQ | TSLA | Wed, Aug 13, 2014 | 17.47 | 17.71 | 17.31 | 17.35 | 1038 | NASDAQ | TSLA | Tue, Aug 12, 2014 | 17.21 | 17.35 | 16.97 | 17.33 | 1037 | NASDAQ | TSLA | Mon, Aug 11, 2014 | 17.03 | 17.58 | 17.00 | 17.29 | 1036 | NASDAQ | TSLA | Fri, Aug 8, 2014 | 16.74 | 16.78 | 16.43 | 16.54 | 1035 | NASDAQ | TSLA | Thu, Aug 7, 2014 | 16.67 | 17.11 | 16.61 | 16.83 | 1034 | NASDAQ | TSLA | Wed, Aug 6, 2014 | 15.93 | 16.76 | 15.91 | 16.60 | 1033 | NASDAQ | TSLA | Tue, Aug 5, 2014 | 15.83 | 16.20 | 15.71 | 15.90 | 1032 | NASDAQ | TSLA | Mon, Aug 4, 2014 | 15.67 | 16.03 | 15.55 | 15.90 | 1031 | NASDAQ | TSLA | Fri, Aug 1, 2014 | 15.08 | 15.83 | 15.07 | 15.55 | 1030 | NASDAQ | TSLA | Thu, Jul 31, 2014 | 15.28 | 15.43 | 14.77 | 14.89 | 1029 | NASDAQ | TSLA | Wed, Jul 30, 2014 | 14.80 | 15.31 | 14.74 | 15.26 | 1028 | NASDAQ | TSLA | Tue, Jul 29, 2014 | 15.11 | 15.22 | 14.99 | 15.00 | 1027 | NASDAQ | TSLA | Mon, Jul 28, 2014 | 14.95 | 15.47 | 14.76 | 14.99 | 1026 | NASDAQ | TSLA | Fri, Jul 25, 2014 | 14.85 | 15.13 | 14.78 | 14.90 | 1025 | NASDAQ | TSLA | Thu, Jul 24, 2014 | 14.88 | 15.01 | 14.72 | 14.90 | 1024 | NASDAQ | TSLA | Wed, Jul 23, 2014 | 14.67 | 14.98 | 14.63 | 14.83 | 1023 | NASDAQ | TSLA | Tue, Jul 22, 2014 | 14.83 | 14.89 | 14.61 | 14.64 | 1022 | NASDAQ | TSLA | Mon, Jul 21, 2014 | 14.48 | 14.88 | 14.45 | 14.70 | 1021 | NASDAQ | TSLA | Fri, Jul 18, 2014 | 14.40 | 14.75 | 14.40 | 14.67 | 1020 | NASDAQ | TSLA | Thu, Jul 17, 2014 | 14.42 | 14.70 | 14.24 | 14.36 | 1019 | NASDAQ | TSLA | Wed, Jul 16, 2014 | 14.79 | 14.99 | 14.45 | 14.48 | 1018 | NASDAQ | TSLA | Tue, Jul 15, 2014 | 15.12 | 15.18 | 14.54 | 14.64 | 1017 | NASDAQ | TSLA | Mon, Jul 14, 2014 | 14.67 | 15.25 | 14.36 | 15.11 | 1016 | NASDAQ | TSLA | Fri, Jul 11, 2014 | 14.71 | 14.77 | 14.51 | 14.54 | 1015 | NASDAQ | TSLA | Thu, Jul 10, 2014 | 14.48 | 14.81 | 14.40 | 14.63 | 1014 | NASDAQ | TSLA | Wed, Jul 9, 2014 | 14.75 | 14.95 | 14.61 | 14.87 | 1013 | NASDAQ | TSLA | Tue, Jul 8, 2014 | 14.58 | 14.73 | 14.28 | 14.60 | 1012 | NASDAQ | TSLA | Mon, Jul 7, 2014 | 15.17 | 15.32 | 14.69 | 14.84 | 1011 | NASDAQ | TSLA | Thu, Jul 3, 2014 | 15.39 | 15.46 | 14.93 | 15.28 | 1010 | NASDAQ | TSLA | Wed, Jul 2, 2014 | 16.04 | 16.16 | 15.14 | 15.30 | 1009 | NASDAQ | TSLA | Tue, Jul 1, 2014 | 16.16 | 16.23 | 15.91 | 15.98 | 1008 | NASDAQ | TSLA | Mon, Jun 30, 2014 | 15.97 | 16.30 | 15.93 | 16.00 | 1007 | NASDAQ | TSLA | Fri, Jun 27, 2014 | 15.65 | 16.00 | 15.63 | 15.94 | 1006 | NASDAQ | TSLA | Thu, Jun 26, 2014 | 15.81 | 16.03 | 15.61 | 15.71 | 1005 | NASDAQ | TSLA | Wed, Jun 25, 2014 | 15.55 | 15.84 | 15.35 | 15.79 | 1004 | NASDAQ | TSLA | Tue, Jun 24, 2014 | 15.93 | 16.13 | 15.44 | 15.50 | 1003 | NASDAQ | TSLA | Mon, Jun 23, 2014 | 15.30 | 15.93 | 15.21 | 15.81 | 1002 | NASDAQ | TSLA | Fri, Jun 20, 2014 | 15.23 | 15.42 | 15.08 | 15.31 | 1001 | NASDAQ | TSLA | Thu, Jun 19, 2014 | 15.25 | 15.69 | 15.13 | 15.19 | 1000 | NASDAQ | TSLA | Wed, Jun 18, 2014 | 15.43 | 15.45 | 15.07 | 15.14 | 999 | NASDAQ | TSLA | Tue, Jun 17, 2014 | 14.94 | 15.70 | 14.86 | 15.44 | 998 | NASDAQ | TSLA | Mon, Jun 16, 2014 | 13.78 | 15.03 | 13.75 | 14.97 | 997 | NASDAQ | TSLA | Fri, Jun 13, 2014 | 13.65 | 13.79 | 13.44 | 13.76 | 996 | NASDAQ | TSLA | Thu, Jun 12, 2014 | 13.67 | 13.99 | 13.51 | 13.57 | 995 | NASDAQ | TSLA | Wed, Jun 11, 2014 | 13.43 | 13.67 | 13.28 | 13.63 | 994 | NASDAQ | TSLA | Tue, Jun 10, 2014 | 13.63 | 13.80 | 13.44 | 13.49 | 993 | NASDAQ | TSLA | Mon, Jun 9, 2014 | 13.86 | 14.00 | 13.61 | 13.69 | 992 | NASDAQ | TSLA | Fri, Jun 6, 2014 | 13.95 | 14.05 | 13.81 | 13.88 | 991 | NASDAQ | TSLA | Thu, Jun 5, 2014 | 13.63 | 13.95 | 13.60 | 13.79 | 990 | NASDAQ | TSLA | Wed, Jun 4, 2014 | 13.62 | 13.75 | 13.36 | 13.60 | 989 | NASDAQ | TSLA | Tue, Jun 3, 2014 | 13.57 | 13.87 | 13.51 | 13.66 | 988 | NASDAQ | TSLA | Mon, Jun 2, 2014 | 13.82 | 13.96 | 13.44 | 13.65 | 987 | NASDAQ | TSLA | Fri, May 30, 2014 | 14.02 | 14.32 | 13.80 | 13.85 | 986 | NASDAQ | TSLA | Thu, May 29, 2014 | 14.04 | 14.17 | 13.85 | 14.02 | 985 | NASDAQ | TSLA | Wed, May 28, 2014 | 13.99 | 14.18 | 13.68 | 14.02 | 984 | NASDAQ | TSLA | Tue, May 27, 2014 | 13.90 | 14.26 | 13.85 | 14.10 | 983 | NASDAQ | TSLA | Fri, May 23, 2014 | 13.64 | 13.85 | 13.50 | 13.82 | 982 | NASDAQ | TSLA | Thu, May 22, 2014 | 13.36 | 13.79 | 13.30 | 13.66 | 981 | NASDAQ | TSLA | Wed, May 21, 2014 | 13.08 | 13.32 | 12.99 | 13.30 | 980 | NASDAQ | TSLA | Tue, May 20, 2014 | 13.13 | 13.29 | 12.87 | 13.02 | 979 | NASDAQ | TSLA | Mon, May 19, 2014 | 12.71 | 13.13 | 12.67 | 13.07 | 978 | NASDAQ | TSLA | Fri, May 16, 2014 | 12.60 | 12.80 | 12.51 | 12.77 | 977 | NASDAQ | TSLA | Thu, May 15, 2014 | 12.67 | 12.84 | 12.35 | 12.57 | 976 | NASDAQ | TSLA | Wed, May 14, 2014 | 12.59 | 12.90 | 12.47 | 12.71 | 975 | NASDAQ | TSLA | Tue, May 13, 2014 | 12.25 | 12.76 | 12.20 | 12.68 | 974 | NASDAQ | TSLA | Mon, May 12, 2014 | 12.26 | 12.48 | 11.99 | 12.31 | 973 | NASDAQ | TSLA | Fri, May 9, 2014 | 11.99 | 12.23 | 11.81 | 12.15 | 972 | NASDAQ | TSLA | Thu, May 8, 2014 | 12.13 | 12.96 | 11.87 | 11.91 | 971 | NASDAQ | TSLA | Wed, May 7, 2014 | 13.99 | 14.01 | 13.15 | 13.42 | 970 | NASDAQ | TSLA | Tue, May 6, 2014 | 14.44 | 14.58 | 13.79 | 13.82 | 969 | NASDAQ | TSLA | Mon, May 5, 2014 | 13.97 | 14.51 | 13.90 | 14.44 | 968 | NASDAQ | TSLA | Fri, May 2, 2014 | 13.91 | 14.09 | 13.77 | 14.06 | 967 | NASDAQ | TSLA | Thu, May 1, 2014 | 13.81 | 14.27 | 13.71 | 13.85 | 966 | NASDAQ | TSLA | Wed, Apr 30, 2014 | 13.57 | 13.88 | 13.42 | 13.85 | 965 | NASDAQ | TSLA | Tue, Apr 29, 2014 | 13.21 | 13.81 | 13.04 | 13.79 | 964 | NASDAQ | TSLA | Mon, Apr 28, 2014 | 13.33 | 13.59 | 12.70 | 13.23 | 963 | NASDAQ | TSLA | Fri, Apr 25, 2014 | 13.46 | 13.78 | 13.18 | 13.32 | 962 | NASDAQ | TSLA | Thu, Apr 24, 2014 | 14.05 | 14.19 | 13.55 | 13.86 | 961 | NASDAQ | TSLA | Wed, Apr 23, 2014 | 14.42 | 14.45 | 13.80 | 13.87 | 960 | NASDAQ | TSLA | Tue, Apr 22, 2014 | 13.76 | 14.62 | 13.67 | 14.58 | 959 | NASDAQ | TSLA | Mon, Apr 21, 2014 | 13.14 | 13.75 | 12.93 | 13.63 | 958 | NASDAQ | TSLA | Thu, Apr 17, 2014 | 13.31 | 13.49 | 12.94 | 13.21 | 957 | NASDAQ | TSLA | Wed, Apr 16, 2014 | 13.13 | 13.33 | 12.72 | 13.27 | 956 | NASDAQ | TSLA | Tue, Apr 15, 2014 | 13.27 | 13.29 | 12.29 | 12.93 | 955 | NASDAQ | TSLA | Mon, Apr 14, 2014 | 13.84 | 13.90 | 12.96 | 13.21 | 954 | NASDAQ | TSLA | Fri, Apr 11, 2014 | 13.38 | 13.80 | 13.24 | 13.59 | 953 | NASDAQ | TSLA | Thu, Apr 10, 2014 | 14.45 | 14.50 | 13.59 | 13.61 | 952 | NASDAQ | TSLA | Wed, Apr 9, 2014 | 14.45 | 14.56 | 14.06 | 14.46 | 951 | NASDAQ | TSLA | Tue, Apr 8, 2014 | 14.00 | 14.43 | 13.76 | 14.36 | 950 | NASDAQ | TSLA | Mon, Apr 7, 2014 | 13.72 | 14.41 | 13.57 | 13.83 | 949 | NASDAQ | TSLA | Fri, Apr 4, 2014 | 15.07 | 15.22 | 14.08 | 14.15 | 948 | NASDAQ | TSLA | Thu, Apr 3, 2014 | 15.35 | 15.72 | 14.80 | 15.03 | 947 | NASDAQ | TSLA | Wed, Apr 2, 2014 | 14.67 | 15.39 | 14.54 | 15.35 | 946 | NASDAQ | TSLA | Tue, Apr 1, 2014 | 13.93 | 14.54 | 13.91 | 14.46 | 945 | NASDAQ | TSLA | Mon, Mar 31, 2014 | 14.43 | 14.45 | 13.76 | 13.90 | 944 | NASDAQ | TSLA | Fri, Mar 28, 2014 | 14.19 | 14.45 | 14.02 | 14.16 | 943 | NASDAQ | TSLA | Thu, Mar 27, 2014 | 14.16 | 14.24 | 13.53 | 13.82 | 942 | NASDAQ | TSLA | Wed, Mar 26, 2014 | 14.80 | 14.84 | 14.09 | 14.19 | 941 | NASDAQ | TSLA | Tue, Mar 25, 2014 | 14.94 | 15.14 | 14.53 | 14.70 | 940 | NASDAQ | TSLA | Mon, Mar 24, 2014 | 15.32 | 15.33 | 14.02 | 14.68 | 939 | NASDAQ | TSLA | Fri, Mar 21, 2014 | 15.73 | 15.75 | 15.17 | 15.26 | 938 | NASDAQ | TSLA | Thu, Mar 20, 2014 | 15.74 | 15.95 | 15.56 | 15.66 | 937 | NASDAQ | TSLA | Wed, Mar 19, 2014 | 16.09 | 16.10 | 15.57 | 15.72 | 936 | NASDAQ | TSLA | Tue, Mar 18, 2014 | 15.80 | 16.10 | 15.67 | 16.00 | 935 | NASDAQ | TSLA | Mon, Mar 17, 2014 | 15.66 | 15.86 | 15.37 | 15.60 | 934 | NASDAQ | TSLA | Fri, Mar 14, 2014 | 15.69 | 15.80 | 15.22 | 15.40 | 933 | NASDAQ | TSLA | Thu, Mar 13, 2014 | 16.25 | 16.28 | 15.60 | 15.85 | 932 | NASDAQ | TSLA | Wed, Mar 12, 2014 | 15.41 | 16.50 | 15.41 | 16.10 | 931 | NASDAQ | TSLA | Tue, Mar 11, 2014 | 15.76 | 16.31 | 15.50 | 15.63 | 930 | NASDAQ | TSLA | Mon, Mar 10, 2014 | 16.15 | 16.20 | 15.74 | 15.92 | 929 | NASDAQ | TSLA | Fri, Mar 7, 2014 | 16.89 | 16.99 | 16.29 | 16.41 | 928 | NASDAQ | TSLA | Thu, Mar 6, 2014 | 16.94 | 17.17 | 16.63 | 16.86 | 927 | NASDAQ | TSLA | Wed, Mar 5, 2014 | 17.10 | 17.13 | 16.79 | 16.84 | 926 | NASDAQ | TSLA | Tue, Mar 4, 2014 | 17.23 | 17.33 | 16.86 | 16.99 | 925 | NASDAQ | TSLA | Mon, Mar 3, 2014 | 15.82 | 16.78 | 15.67 | 16.70 | 924 | NASDAQ | TSLA | Fri, Feb 28, 2014 | 16.64 | 16.85 | 16.17 | 16.32 | 923 | NASDAQ | TSLA | Thu, Feb 27, 2014 | 17.42 | 17.46 | 16.56 | 16.84 | 922 | NASDAQ | TSLA | Wed, Feb 26, 2014 | 17.22 | 17.67 | 16.50 | 16.87 | 921 | NASDAQ | TSLA | Tue, Feb 25, 2014 | 15.33 | 17.28 | 15.23 | 16.53 | 920 | NASDAQ | TSLA | Mon, Feb 24, 2014 | 13.92 | 14.56 | 13.89 | 14.51 | 919 | NASDAQ | TSLA | Fri, Feb 21, 2014 | 14.11 | 14.27 | 13.95 | 13.97 | 918 | NASDAQ | TSLA | Thu, Feb 20, 2014 | 14.33 | 14.35 | 13.75 | 14.00 | 917 | NASDAQ | TSLA | Wed, Feb 19, 2014 | 13.55 | 13.58 | 12.89 | 12.91 | 916 | NASDAQ | TSLA | Tue, Feb 18, 2014 | 13.68 | 13.73 | 13.42 | 13.58 | 915 | NASDAQ | TSLA | Fri, Feb 14, 2014 | 13.21 | 13.46 | 13.13 | 13.22 | 914 | NASDAQ | TSLA | Thu, Feb 13, 2014 | 12.89 | 13.51 | 12.88 | 13.31 | 913 | NASDAQ | TSLA | Wed, Feb 12, 2014 | 13.12 | 13.22 | 12.95 | 13.02 | 912 | NASDAQ | TSLA | Tue, Feb 11, 2014 | 13.26 | 13.48 | 12.85 | 13.11 | 911 | NASDAQ | TSLA | Mon, Feb 10, 2014 | 12.63 | 13.29 | 12.62 | 13.10 | 910 | NASDAQ | TSLA | Fri, Feb 7, 2014 | 12.07 | 12.44 | 11.97 | 12.44 | 909 | NASDAQ | TSLA | Thu, Feb 6, 2014 | 11.75 | 12.01 | 11.73 | 11.89 | 908 | NASDAQ | TSLA | Wed, Feb 5, 2014 | 11.89 | 12.04 | 11.29 | 11.63 | 907 | NASDAQ | TSLA | Tue, Feb 4, 2014 | 12.05 | 12.11 | 11.75 | 11.92 | 906 | NASDAQ | TSLA | Mon, Feb 3, 2014 | 12.19 | 12.33 | 11.68 | 11.81 | 905 | NASDAQ | TSLA | Fri, Jan 31, 2014 | 11.98 | 12.40 | 11.90 | 12.09 | 904 | NASDAQ | TSLA | Thu, Jan 30, 2014 | 11.87 | 12.32 | 11.80 | 12.19 | 903 | NASDAQ | TSLA | Wed, Jan 29, 2014 | 11.68 | 11.94 | 11.54 | 11.68 | 902 | NASDAQ | TSLA | Tue, Jan 28, 2014 | 11.43 | 11.93 | 11.40 | 11.89 | 901 | NASDAQ | TSLA | Mon, Jan 27, 2014 | 11.68 | 11.86 | 10.98 | 11.31 | 900 | NASDAQ | TSLA | Fri, Jan 24, 2014 | 11.86 | 12.03 | 11.57 | 11.64 | 899 | NASDAQ | TSLA | Thu, Jan 23, 2014 | 11.83 | 12.16 | 11.56 | 12.10 | 898 | NASDAQ | TSLA | Wed, Jan 22, 2014 | 11.85 | 12.02 | 11.65 | 11.90 | 897 | NASDAQ | TSLA | Tue, Jan 21, 2014 | 11.42 | 11.82 | 11.39 | 11.78 | 896 | NASDAQ | TSLA | Fri, Jan 17, 2014 | 11.35 | 11.55 | 11.20 | 11.33 | 895 | NASDAQ | TSLA | Thu, Jan 16, 2014 | 10.83 | 11.51 | 10.83 | 11.40 | 894 | NASDAQ | TSLA | Wed, Jan 15, 2014 | 11.23 | 11.48 | 10.81 | 10.94 | 893 | NASDAQ | TSLA | Tue, Jan 14, 2014 | 9.38 | 10.80 | 9.11 | 10.75 | 892 | NASDAQ | TSLA | Mon, Jan 13, 2014 | 9.72 | 9.80 | 9.19 | 9.29 | 891 | NASDAQ | TSLA | Fri, Jan 10, 2014 | 9.90 | 9.93 | 9.48 | 9.71 | 890 | NASDAQ | TSLA | Thu, Jan 9, 2014 | 10.17 | 10.23 | 9.79 | 9.84 | 889 | NASDAQ | TSLA | Wed, Jan 8, 2014 | 9.93 | 10.25 | 9.92 | 10.09 | 888 | NASDAQ | TSLA | Tue, Jan 7, 2014 | 9.85 | 10.03 | 9.68 | 9.96 | 887 | NASDAQ | TSLA | Mon, Jan 6, 2014 | 10.00 | 10.03 | 9.68 | 9.80 | 886 | NASDAQ | TSLA | Fri, Jan 3, 2014 | 10.03 | 10.15 | 9.91 | 9.97 | 885 | NASDAQ | TSLA | Thu, Jan 2, 2014 | 9.98 | 10.17 | 9.77 | 10.01 | 884 | NASDAQ | TSLA | Tue, Dec 31, 2013 | 10.15 | 10.21 | 9.91 | 10.03 | 883 | NASDAQ | TSLA | Mon, Dec 30, 2013 | 10.07 | 10.32 | 10.05 | 10.16 | 882 | NASDAQ | TSLA | Fri, Dec 27, 2013 | 10.35 | 10.37 | 10.05 | 10.07 | 881 | NASDAQ | TSLA | Thu, Dec 26, 2013 | 10.34 | 10.53 | 10.29 | 10.37 | 880 | NASDAQ | TSLA | Tue, Dec 24, 2013 | 10.00 | 10.33 | 9.99 | 10.09 | 879 | NASDAQ | TSLA | Mon, Dec 23, 2013 | 9.66 | 9.75 | 9.51 | 9.57 | 878 | NASDAQ | TSLA | Fri, Dec 20, 2013 | 9.44 | 9.62 | 9.44 | 9.55 | 877 | NASDAQ | TSLA | Thu, Dec 19, 2013 | 9.79 | 9.80 | 9.27 | 9.38 | 876 | NASDAQ | TSLA | Wed, Dec 18, 2013 | 10.15 | 10.33 | 9.73 | 9.87 | 875 | NASDAQ | TSLA | Tue, Dec 17, 2013 | 9.85 | 10.31 | 9.75 | 10.16 | 874 | NASDAQ | TSLA | Mon, Dec 16, 2013 | 9.91 | 10.03 | 9.74 | 9.86 | 873 | NASDAQ | TSLA | Fri, Dec 13, 2013 | 9.88 | 10.12 | 9.82 | 9.84 | 872 | NASDAQ | TSLA | Thu, Dec 12, 2013 | 9.31 | 9.88 | 9.24 | 9.83 | 871 | NASDAQ | TSLA | Wed, Dec 11, 2013 | 9.49 | 9.54 | 9.30 | 9.31 | 870 | NASDAQ | TSLA | Tue, Dec 10, 2013 | 9.33 | 9.72 | 9.32 | 9.48 | 869 | NASDAQ | TSLA | Mon, Dec 9, 2013 | 9.13 | 9.45 | 8.95 | 9.44 | 868 | NASDAQ | TSLA | Fri, Dec 6, 2013 | 9.43 | 9.50 | 9.09 | 9.16 | 867 | NASDAQ | TSLA | Thu, Dec 5, 2013 | 9.34 | 9.56 | 9.30 | 9.37 | 866 | NASDAQ | TSLA | Wed, Dec 4, 2013 | 9.62 | 9.63 | 9.14 | 9.26 | 865 | NASDAQ | TSLA | Tue, Dec 3, 2013 | 8.85 | 9.66 | 8.77 | 9.65 | 864 | NASDAQ | TSLA | Mon, Dec 2, 2013 | 8.42 | 8.57 | 8.26 | 8.28 | 863 | NASDAQ | TSLA | Fri, Nov 29, 2013 | 8.65 | 8.71 | 8.47 | 8.49 | 862 | NASDAQ | TSLA | Wed, Nov 27, 2013 | 8.09 | 8.46 | 7.97 | 8.46 | 861 | NASDAQ | TSLA | Tue, Nov 26, 2013 | 7.96 | 8.18 | 7.74 | 8.03 | 860 | NASDAQ | TSLA | Mon, Nov 25, 2013 | 8.30 | 8.39 | 8.02 | 8.06 | 859 | NASDAQ | TSLA | Fri, Nov 22, 2013 | 8.11 | 8.18 | 7.86 | 8.09 | 858 | NASDAQ | TSLA | Thu, Nov 21, 2013 | 8.19 | 8.32 | 8.02 | 8.14 | 857 | NASDAQ | TSLA | Wed, Nov 20, 2013 | 8.41 | 8.50 | 7.94 | 8.07 | 856 | NASDAQ | TSLA | Tue, Nov 19, 2013 | 7.96 | 8.60 | 7.95 | 8.41 | 855 | NASDAQ | TSLA | Mon, Nov 18, 2013 | 9.02 | 9.03 | 7.97 | 8.11 | 854 | NASDAQ | TSLA | Fri, Nov 15, 2013 | 9.12 | 9.20 | 8.96 | 9.03 | 853 | NASDAQ | TSLA | Thu, Nov 14, 2013 | 9.26 | 9.36 | 8.94 | 9.17 | 852 | NASDAQ | TSLA | Wed, Nov 13, 2013 | 9.39 | 9.49 | 9.09 | 9.25 | 851 | NASDAQ | TSLA | Tue, Nov 12, 2013 | 9.65 | 9.65 | 9.08 | 9.19 | 850 | NASDAQ | TSLA | Mon, Nov 11, 2013 | 9.40 | 9.69 | 9.14 | 9.65 | 849 | NASDAQ | TSLA | Fri, Nov 8, 2013 | 9.10 | 9.37 | 8.82 | 9.20 | 848 | NASDAQ | TSLA | Thu, Nov 7, 2013 | 9.61 | 9.71 | 9.17 | 9.32 | 847 | NASDAQ | TSLA | Wed, Nov 6, 2013 | 10.32 | 10.72 | 9.76 | 10.08 | 846 | NASDAQ | TSLA | Tue, Nov 5, 2013 | 12.00 | 12.10 | 11.42 | 11.79 | 845 | NASDAQ | TSLA | Mon, Nov 4, 2013 | 11.00 | 11.69 | 10.95 | 11.68 | 844 | NASDAQ | TSLA | Fri, Nov 1, 2013 | 10.87 | 11.06 | 10.69 | 10.81 | 843 | NASDAQ | TSLA | Thu, Oct 31, 2013 | 10.38 | 10.83 | 10.22 | 10.66 | 842 | NASDAQ | TSLA | Wed, Oct 30, 2013 | 10.98 | 11.18 | 10.54 | 10.61 | 841 | NASDAQ | TSLA | Tue, Oct 29, 2013 | 10.85 | 11.03 | 10.20 | 10.96 | 840 | NASDAQ | TSLA | Mon, Oct 28, 2013 | 11.35 | 11.37 | 10.81 | 10.86 | 839 | NASDAQ | TSLA | Fri, Oct 25, 2013 | 11.61 | 11.63 | 11.12 | 11.31 | 838 | NASDAQ | TSLA | Thu, Oct 24, 2013 | 11.00 | 11.63 | 10.86 | 11.54 | 837 | NASDAQ | TSLA | Wed, Oct 23, 2013 | 11.26 | 11.45 | 10.68 | 10.97 | 836 | NASDAQ | TSLA | Tue, Oct 22, 2013 | 11.37 | 11.85 | 11.07 | 11.44 | 835 | NASDAQ | TSLA | Mon, Oct 21, 2013 | 12.22 | 12.23 | 11.40 | 11.51 | 834 | NASDAQ | TSLA | Fri, Oct 18, 2013 | 12.28 | 12.40 | 12.17 | 12.23 | 833 | NASDAQ | TSLA | Thu, Oct 17, 2013 | 12.24 | 12.32 | 12.07 | 12.19 | 832 | NASDAQ | TSLA | Wed, Oct 16, 2013 | 12.33 | 12.49 | 12.14 | 12.24 | 831 | NASDAQ | TSLA | Tue, Oct 15, 2013 | 12.35 | 12.59 | 12.21 | 12.26 | 830 | NASDAQ | TSLA | Mon, Oct 14, 2013 | 11.67 | 12.17 | 11.61 | 11.98 | 829 | NASDAQ | TSLA | Fri, Oct 11, 2013 | 11.52 | 11.95 | 11.41 | 11.91 | 828 | NASDAQ | TSLA | Thu, Oct 10, 2013 | 11.54 | 11.72 | 11.31 | 11.53 | 827 | NASDAQ | TSLA | Wed, Oct 9, 2013 | 11.65 | 11.67 | 10.77 | 11.25 | 826 | NASDAQ | TSLA | Tue, Oct 8, 2013 | 12.29 | 12.40 | 11.55 | 11.65 | 825 | NASDAQ | TSLA | Mon, Oct 7, 2013 | 12.16 | 12.45 | 12.02 | 12.20 | 824 | NASDAQ | TSLA | Fri, Oct 4, 2013 | 11.76 | 12.08 | 11.51 | 12.07 | 823 | NASDAQ | TSLA | Thu, Oct 3, 2013 | 11.67 | 11.98 | 11.20 | 11.55 | 822 | NASDAQ | TSLA | Wed, Oct 2, 2013 | 12.57 | 12.79 | 11.69 | 12.06 | 821 | NASDAQ | TSLA | Tue, Oct 1, 2013 | 12.93 | 12.95 | 12.56 | 12.87 | 820 | NASDAQ | TSLA | Mon, Sep 30, 2013 | 12.60 | 12.97 | 12.53 | 12.89 | 819 | NASDAQ | TSLA | Fri, Sep 27, 2013 | 12.50 | 12.75 | 12.43 | 12.73 | 818 | NASDAQ | TSLA | Thu, Sep 26, 2013 | 12.45 | 12.65 | 12.37 | 12.58 | 817 | NASDAQ | TSLA | Wed, Sep 25, 2013 | 12.24 | 12.42 | 12.03 | 12.35 | 816 | NASDAQ | TSLA | Tue, Sep 24, 2013 | 11.94 | 12.33 | 11.84 | 12.16 | 815 | NASDAQ | TSLA | Mon, Sep 23, 2013 | 12.30 | 12.37 | 11.81 | 12.07 | 814 | NASDAQ | TSLA | Fri, Sep 20, 2013 | 11.93 | 12.39 | 11.90 | 12.23 | 813 | NASDAQ | TSLA | Thu, Sep 19, 2013 | 11.39 | 12.03 | 11.27 | 11.86 | 812 | NASDAQ | TSLA | Wed, Sep 18, 2013 | 11.14 | 11.16 | 10.95 | 11.08 | 811 | NASDAQ | TSLA | Tue, Sep 17, 2013 | 11.01 | 11.23 | 10.89 | 11.08 | 810 | NASDAQ | TSLA | Mon, Sep 16, 2013 | 11.20 | 11.39 | 11.06 | 11.11 | 809 | NASDAQ | TSLA | Fri, Sep 13, 2013 | 10.85 | 11.09 | 10.81 | 11.04 | 808 | NASDAQ | TSLA | Thu, Sep 12, 2013 | 10.93 | 11.12 | 10.70 | 11.00 | 807 | NASDAQ | TSLA | Wed, Sep 11, 2013 | 11.09 | 11.19 | 10.81 | 10.90 | 806 | NASDAQ | TSLA | Tue, Sep 10, 2013 | 10.76 | 11.17 | 10.71 | 11.09 | 805 | NASDAQ | TSLA | Mon, Sep 9, 2013 | 10.87 | 10.97 | 10.57 | 10.71 | 804 | NASDAQ | TSLA | Fri, Sep 6, 2013 | 11.24 | 11.31 | 11.01 | 11.13 | 803 | NASDAQ | TSLA | Thu, Sep 5, 2013 | 11.34 | 11.43 | 11.22 | 11.33 | 802 | NASDAQ | TSLA | Wed, Sep 4, 2013 | 11.32 | 11.44 | 11.04 | 11.37 | 801 | NASDAQ | TSLA | Tue, Sep 3, 2013 | 11.56 | 11.58 | 11.09 | 11.26 | 800 | NASDAQ | TSLA | Fri, Aug 30, 2013 | 11.09 | 11.28 | 10.93 | 11.27 | 799 | NASDAQ | TSLA | Thu, Aug 29, 2013 | 10.95 | 11.18 | 10.83 | 11.07 | 798 | NASDAQ | TSLA | Wed, Aug 28, 2013 | 11.27 | 11.43 | 10.88 | 11.10 | 797 | NASDAQ | TSLA | Tue, Aug 27, 2013 | 10.82 | 11.25 | 10.73 | 11.13 | 796 | NASDAQ | TSLA | Mon, Aug 26, 2013 | 11.01 | 11.53 | 10.68 | 10.95 | 795 | NASDAQ | TSLA | Fri, Aug 23, 2013 | 10.47 | 10.82 | 10.33 | 10.79 | 794 | NASDAQ | TSLA | Thu, Aug 22, 2013 | 9.95 | 10.50 | 9.88 | 10.47 | 793 | NASDAQ | TSLA | Wed, Aug 21, 2013 | 10.00 | 10.02 | 9.75 | 9.86 | 792 | NASDAQ | TSLA | Tue, Aug 20, 2013 | 9.91 | 9.99 | 9.80 | 9.97 | 791 | NASDAQ | TSLA | Mon, Aug 19, 2013 | 9.56 | 9.83 | 9.52 | 9.66 | 790 | NASDAQ | TSLA | Fri, Aug 16, 2013 | 9.44 | 9.59 | 9.40 | 9.47 | 789 | NASDAQ | TSLA | Thu, Aug 15, 2013 | 9.10 | 9.57 | 9.00 | 9.31 | 788 | NASDAQ | TSLA | Wed, Aug 14, 2013 | 9.51 | 9.66 | 9.20 | 9.29 | 787 | NASDAQ | TSLA | Tue, Aug 13, 2013 | 9.97 | 9.99 | 9.63 | 9.70 | 786 | NASDAQ | TSLA | Mon, Aug 12, 2013 | 9.96 | 10.03 | 9.47 | 9.83 | 785 | NASDAQ | TSLA | Fri, Aug 9, 2013 | 10.16 | 10.40 | 10.08 | 10.20 | 784 | NASDAQ | TSLA | Thu, Aug 8, 2013 | 10.29 | 10.59 | 10.03 | 10.23 | 783 | NASDAQ | TSLA | Wed, Aug 7, 2013 | 9.46 | 9.46 | 8.82 | 8.95 | 782 | NASDAQ | TSLA | Tue, Aug 6, 2013 | 9.65 | 9.72 | 9.41 | 9.48 | 781 | NASDAQ | TSLA | Mon, Aug 5, 2013 | 9.33 | 9.66 | 9.31 | 9.65 | 780 | NASDAQ | TSLA | Fri, Aug 2, 2013 | 8.97 | 9.22 | 8.91 | 9.20 | 779 | NASDAQ | TSLA | Thu, Aug 1, 2013 | 9.00 | 9.10 | 8.84 | 9.04 | 778 | NASDAQ | TSLA | Wed, Jul 31, 2013 | 8.84 | 9.00 | 8.76 | 8.95 | 777 | NASDAQ | TSLA | Tue, Jul 30, 2013 | 8.99 | 9.17 | 8.55 | 8.78 | 776 | NASDAQ | TSLA | Mon, Jul 29, 2013 | 8.62 | 9.02 | 8.55 | 8.97 | 775 | NASDAQ | TSLA | Fri, Jul 26, 2013 | 8.54 | 8.71 | 8.44 | 8.63 | 774 | NASDAQ | TSLA | Thu, Jul 25, 2013 | 8.03 | 8.32 | 8.01 | 8.27 | 773 | NASDAQ | TSLA | Wed, Jul 24, 2013 | 8.30 | 8.30 | 7.97 | 8.11 | 772 | NASDAQ | TSLA | Tue, Jul 23, 2013 | 8.27 | 8.37 | 8.12 | 8.18 | 771 | NASDAQ | TSLA | Mon, Jul 22, 2013 | 7.99 | 8.45 | 7.99 | 8.16 | 770 | NASDAQ | TSLA | Fri, Jul 19, 2013 | 7.90 | 8.04 | 7.77 | 7.98 | 769 | NASDAQ | TSLA | Thu, Jul 18, 2013 | 8.06 | 8.18 | 7.75 | 7.94 | 768 | NASDAQ | TSLA | Wed, Jul 17, 2013 | 7.10 | 8.11 | 6.97 | 8.02 | 767 | NASDAQ | TSLA | Tue, Jul 16, 2013 | 8.42 | 8.42 | 7.15 | 7.27 | 766 | NASDAQ | TSLA | Mon, Jul 15, 2013 | 8.87 | 8.88 | 8.45 | 8.48 | 765 | NASDAQ | TSLA | Fri, Jul 12, 2013 | 8.37 | 8.66 | 8.30 | 8.66 | 764 | NASDAQ | TSLA | Thu, Jul 11, 2013 | 8.33 | 8.41 | 8.16 | 8.37 | 763 | NASDAQ | TSLA | Wed, Jul 10, 2013 | 8.21 | 8.22 | 8.05 | 8.15 | 762 | NASDAQ | TSLA | Tue, Jul 9, 2013 | 8.31 | 8.35 | 8.13 | 8.23 | 761 | NASDAQ | TSLA | Mon, Jul 8, 2013 | 8.09 | 8.15 | 7.92 | 8.11 | 760 | NASDAQ | TSLA | Fri, Jul 5, 2013 | 7.89 | 8.02 | 7.71 | 8.01 | 759 | NASDAQ | TSLA | Wed, Jul 3, 2013 | 7.87 | 7.95 | 7.62 | 7.68 | 758 | NASDAQ | TSLA | Tue, Jul 2, 2013 | 7.88 | 8.13 | 7.70 | 7.85 | 757 | NASDAQ | TSLA | Mon, Jul 1, 2013 | 7.29 | 7.85 | 7.28 | 7.81 | 756 | NASDAQ | TSLA | Fri, Jun 28, 2013 | 7.24 | 7.30 | 7.11 | 7.16 | 755 | NASDAQ | TSLA | Thu, Jun 27, 2013 | 7.12 | 7.35 | 7.08 | 7.28 | 754 | NASDAQ | TSLA | Wed, Jun 26, 2013 | 6.92 | 7.06 | 6.84 | 7.05 | 753 | NASDAQ | TSLA | Tue, Jun 25, 2013 | 6.87 | 6.95 | 6.70 | 6.83 | 752 | NASDAQ | TSLA | Mon, Jun 24, 2013 | 6.43 | 6.86 | 6.35 | 6.77 | 751 | NASDAQ | TSLA | Fri, Jun 21, 2013 | 6.91 | 6.91 | 6.50 | 6.64 | 750 | NASDAQ | TSLA | Thu, Jun 20, 2013 | 6.98 | 7.14 | 6.63 | 6.71 | 749 | NASDAQ | TSLA | Wed, Jun 19, 2013 | 6.80 | 7.11 | 6.80 | 6.98 | 748 | NASDAQ | TSLA | Tue, Jun 18, 2013 | 6.78 | 6.93 | 6.61 | 6.89 | 747 | NASDAQ | TSLA | Mon, Jun 17, 2013 | 6.91 | 6.98 | 6.75 | 6.81 | 746 | NASDAQ | TSLA | Fri, Jun 14, 2013 | 6.67 | 6.83 | 6.62 | 6.69 | 745 | NASDAQ | TSLA | Thu, Jun 13, 2013 | 6.60 | 6.62 | 6.34 | 6.55 | 744 | NASDAQ | TSLA | Wed, Jun 12, 2013 | 6.45 | 6.70 | 6.38 | 6.52 | 743 | NASDAQ | TSLA | Tue, Jun 11, 2013 | 6.55 | 6.58 | 6.27 | 6.30 | 742 | NASDAQ | TSLA | Mon, Jun 10, 2013 | 6.60 | 6.83 | 6.57 | 6.67 | 741 | NASDAQ | TSLA | Fri, Jun 7, 2013 | 6.53 | 6.86 | 6.45 | 6.80 | 740 | NASDAQ | TSLA | Thu, Jun 6, 2013 | 6.35 | 6.62 | 6.34 | 6.49 | 739 | NASDAQ | TSLA | Wed, Jun 5, 2013 | 6.24 | 6.53 | 5.94 | 6.36 | 738 | NASDAQ | TSLA | Tue, Jun 4, 2013 | 6.18 | 6.43 | 6.16 | 6.32 | 737 | NASDAQ | TSLA | Mon, Jun 3, 2013 | 6.51 | 6.51 | 5.88 | 6.17 | 736 | NASDAQ | TSLA | Fri, May 31, 2013 | 7.08 | 7.10 | 6.52 | 6.52 | 735 | NASDAQ | TSLA | Thu, May 30, 2013 | 6.83 | 7.30 | 6.75 | 7.00 | 734 | NASDAQ | TSLA | Wed, May 29, 2013 | 7.57 | 7.66 | 6.60 | 6.98 | 733 | NASDAQ | TSLA | Tue, May 28, 2013 | 6.77 | 7.38 | 6.69 | 7.36 | 732 | NASDAQ | TSLA | Fri, May 24, 2013 | 6.17 | 6.53 | 6.13 | 6.47 | 731 | NASDAQ | TSLA | Thu, May 23, 2013 | 5.65 | 6.20 | 5.54 | 6.18 | 730 | NASDAQ | TSLA | Wed, May 22, 2013 | 5.76 | 6.06 | 5.70 | 5.82 | 729 | NASDAQ | TSLA | Tue, May 21, 2013 | 5.90 | 6.00 | 5.69 | 5.84 | 728 | NASDAQ | TSLA | Mon, May 20, 2013 | 6.07 | 6.17 | 5.91 | 6.00 | 727 | NASDAQ | TSLA | Fri, May 17, 2013 | 6.17 | 6.30 | 5.83 | 6.10 | 726 | NASDAQ | TSLA | Thu, May 16, 2013 | 6.31 | 6.33 | 5.91 | 6.15 | 725 | NASDAQ | TSLA | Wed, May 15, 2013 | 5.45 | 5.79 | 5.21 | 5.66 | 724 | NASDAQ | TSLA | Tue, May 14, 2013 | 6.28 | 6.47 | 5.41 | 5.55 | 723 | NASDAQ | TSLA | Mon, May 13, 2013 | 5.40 | 5.87 | 5.28 | 5.85 | 722 | NASDAQ | TSLA | Fri, May 10, 2013 | 4.64 | 5.40 | 4.62 | 5.12 | 721 | NASDAQ | TSLA | Thu, May 9, 2013 | 4.67 | 5.05 | 4.25 | 4.63 | 720 | NASDAQ | TSLA | Wed, May 8, 2013 | 3.83 | 3.88 | 3.71 | 3.72 | 719 | NASDAQ | TSLA | Tue, May 7, 2013 | 4.13 | 4.16 | 3.67 | 3.70 | 718 | NASDAQ | TSLA | Mon, May 6, 2013 | 3.76 | 3.98 | 3.70 | 3.97 | 717 | NASDAQ | TSLA | Fri, May 3, 2013 | 3.76 | 3.76 | 3.63 | 3.64 | 716 | NASDAQ | TSLA | Thu, May 2, 2013 | 3.59 | 3.68 | 3.58 | 3.61 | 715 | NASDAQ | TSLA | Wed, May 1, 2013 | 3.73 | 3.73 | 3.53 | 3.55 | 714 | NASDAQ | TSLA | Tue, Apr 30, 2013 | 3.73 | 3.88 | 3.58 | 3.60 | 713 | NASDAQ | TSLA | Mon, Apr 29, 2013 | 3.45 | 3.67 | 3.41 | 3.66 | 712 | NASDAQ | TSLA | Fri, Apr 26, 2013 | 3.54 | 3.58 | 3.37 | 3.41 | 711 | NASDAQ | TSLA | Thu, Apr 25, 2013 | 3.37 | 3.49 | 3.37 | 3.47 | 710 | NASDAQ | TSLA | Wed, Apr 24, 2013 | 3.39 | 3.40 | 3.27 | 3.36 | 709 | NASDAQ | TSLA | Tue, Apr 23, 2013 | 3.40 | 3.53 | 3.38 | 3.40 | 708 | NASDAQ | TSLA | Mon, Apr 22, 2013 | 3.24 | 3.35 | 3.18 | 3.35 | 707 | NASDAQ | TSLA | Fri, Apr 19, 2013 | 3.16 | 3.33 | 3.14 | 3.19 | 706 | NASDAQ | TSLA | Thu, Apr 18, 2013 | 3.07 | 3.17 | 3.03 | 3.13 | 705 | NASDAQ | TSLA | Wed, Apr 17, 2013 | 3.03 | 3.06 | 2.97 | 3.03 | 704 | NASDAQ | TSLA | Tue, Apr 16, 2013 | 2.95 | 3.08 | 2.93 | 3.04 | 703 | NASDAQ | TSLA | Mon, Apr 15, 2013 | 2.90 | 2.92 | 2.83 | 2.89 | 702 | NASDAQ | TSLA | Fri, Apr 12, 2013 | 2.88 | 3.01 | 2.87 | 2.92 | 701 | NASDAQ | TSLA | Thu, Apr 11, 2013 | 2.80 | 2.97 | 2.78 | 2.91 | 700 | NASDAQ | TSLA | Wed, Apr 10, 2013 | 2.71 | 2.80 | 2.71 | 2.79 | 699 | NASDAQ | TSLA | Tue, Apr 9, 2013 | 2.79 | 2.79 | 2.69 | 2.70 | 698 | NASDAQ | TSLA | Mon, Apr 8, 2013 | 2.80 | 2.84 | 2.77 | 2.79 | 697 | NASDAQ | TSLA | Fri, Apr 5, 2013 | 2.80 | 2.80 | 2.70 | 2.76 | 696 | NASDAQ | TSLA | Thu, Apr 4, 2013 | 2.74 | 2.82 | 2.72 | 2.80 | 695 | NASDAQ | TSLA | Wed, Apr 3, 2013 | 2.87 | 2.90 | 2.68 | 2.74 | 694 | NASDAQ | TSLA | Tue, Apr 2, 2013 | 2.91 | 3.03 | 2.90 | 2.96 | 693 | NASDAQ | TSLA | Mon, Apr 1, 2013 | 2.82 | 3.11 | 2.78 | 2.93 | 692 | NASDAQ | TSLA | Thu, Mar 28, 2013 | 2.55 | 2.55 | 2.52 | 2.53 | 691 | NASDAQ | TSLA | Wed, Mar 27, 2013 | 2.53 | 2.56 | 2.49 | 2.54 | 690 | NASDAQ | TSLA | Tue, Mar 26, 2013 | 2.53 | 2.55 | 2.51 | 2.52 | 689 | NASDAQ | TSLA | Mon, Mar 25, 2013 | 2.47 | 2.57 | 2.45 | 2.50 | 688 | NASDAQ | TSLA | Fri, Mar 22, 2013 | 2.41 | 2.45 | 2.41 | 2.44 | 687 | NASDAQ | TSLA | Thu, Mar 21, 2013 | 2.40 | 2.47 | 2.38 | 2.40 | 686 | NASDAQ | TSLA | Wed, Mar 20, 2013 | 2.35 | 2.40 | 2.34 | 2.40 | 685 | NASDAQ | TSLA | Tue, Mar 19, 2013 | 2.35 | 2.37 | 2.33 | 2.34 | 684 | NASDAQ | TSLA | Mon, Mar 18, 2013 | 2.35 | 2.40 | 2.33 | 2.34 | 683 | NASDAQ | TSLA | Fri, Mar 15, 2013 | 2.44 | 2.44 | 2.35 | 2.35 | 682 | NASDAQ | TSLA | Thu, Mar 14, 2013 | 2.59 | 2.59 | 2.45 | 2.46 | 681 | NASDAQ | TSLA | Wed, Mar 13, 2013 | 2.60 | 2.63 | 2.59 | 2.60 | 680 | NASDAQ | TSLA | Tue, Mar 12, 2013 | 2.59 | 2.63 | 2.59 | 2.61 | 679 | NASDAQ | TSLA | Mon, Mar 11, 2013 | 2.59 | 2.63 | 2.58 | 2.61 | 678 | NASDAQ | TSLA | Fri, Mar 8, 2013 | 2.54 | 2.63 | 2.49 | 2.56 | 677 | NASDAQ | TSLA | Thu, Mar 7, 2013 | 2.52 | 2.58 | 2.46 | 2.55 | 676 | NASDAQ | TSLA | Wed, Mar 6, 2013 | 2.47 | 2.53 | 2.46 | 2.51 | 675 | NASDAQ | TSLA | Tue, Mar 5, 2013 | 2.40 | 2.46 | 2.39 | 2.44 | 674 | NASDAQ | TSLA | Mon, Mar 4, 2013 | 2.32 | 2.39 | 2.31 | 2.37 | 673 | NASDAQ | TSLA | Fri, Mar 1, 2013 | 2.33 | 2.34 | 2.28 | 2.31 | 672 | NASDAQ | TSLA | Thu, Feb 28, 2013 | 2.39 | 2.41 | 2.29 | 2.32 | 671 | NASDAQ | TSLA | Wed, Feb 27, 2013 | 2.29 | 2.36 | 2.29 | 2.34 | 670 | NASDAQ | TSLA | Tue, Feb 26, 2013 | 2.30 | 2.33 | 2.25 | 2.30 | 669 | NASDAQ | TSLA | Mon, Feb 25, 2013 | 2.41 | 2.45 | 2.29 | 2.29 | 668 | NASDAQ | TSLA | Fri, Feb 22, 2013 | 2.38 | 2.43 | 2.37 | 2.41 | 667 | NASDAQ | TSLA | Thu, Feb 21, 2013 | 2.43 | 2.49 | 2.30 | 2.34 | 666 | NASDAQ | TSLA | Wed, Feb 20, 2013 | 2.62 | 2.64 | 2.56 | 2.57 | 665 | NASDAQ | TSLA | Tue, Feb 19, 2013 | 2.49 | 2.62 | 2.49 | 2.62 | 664 | NASDAQ | TSLA | Fri, Feb 15, 2013 | 2.57 | 2.57 | 2.46 | 2.47 | 663 | NASDAQ | TSLA | Thu, Feb 14, 2013 | 2.58 | 2.58 | 2.55 | 2.55 | 662 | NASDAQ | TSLA | Wed, Feb 13, 2013 | 2.55 | 2.60 | 2.54 | 2.56 | 661 | NASDAQ | TSLA | Tue, Feb 12, 2013 | 2.56 | 2.59 | 2.49 | 2.53 | 660 | NASDAQ | TSLA | Mon, Feb 11, 2013 | 2.53 | 2.61 | 2.50 | 2.56 | 659 | NASDAQ | TSLA | Fri, Feb 8, 2013 | 2.63 | 2.67 | 2.61 | 2.62 | 658 | NASDAQ | TSLA | Thu, Feb 7, 2013 | 2.61 | 2.65 | 2.60 | 2.63 | 657 | NASDAQ | TSLA | Wed, Feb 6, 2013 | 2.55 | 2.63 | 2.53 | 2.61 | 656 | NASDAQ | TSLA | Tue, Feb 5, 2013 | 2.53 | 2.58 | 2.51 | 2.54 | 655 | NASDAQ | TSLA | Mon, Feb 4, 2013 | 2.56 | 2.56 | 2.51 | 2.52 | 654 | NASDAQ | TSLA | Fri, Feb 1, 2013 | 2.54 | 2.57 | 2.51 | 2.55 | 653 | NASDAQ | TSLA | Thu, Jan 31, 2013 | 2.52 | 2.52 | 2.46 | 2.50 | 652 | NASDAQ | TSLA | Wed, Jan 30, 2013 | 2.52 | 2.53 | 2.50 | 2.50 | 651 | NASDAQ | TSLA | Tue, Jan 29, 2013 | 2.54 | 2.56 | 2.48 | 2.53 | 650 | NASDAQ | TSLA | Mon, Jan 28, 2013 | 2.46 | 2.58 | 2.46 | 2.54 | 649 | NASDAQ | TSLA | Fri, Jan 25, 2013 | 2.47 | 2.50 | 2.45 | 2.47 | 648 | NASDAQ | TSLA | Thu, Jan 24, 2013 | 2.40 | 2.51 | 2.39 | 2.47 | 647 | NASDAQ | TSLA | Wed, Jan 23, 2013 | 2.33 | 2.42 | 2.33 | 2.40 | 646 | NASDAQ | TSLA | Tue, Jan 22, 2013 | 2.30 | 2.37 | 2.28 | 2.35 | 645 | NASDAQ | TSLA | Fri, Jan 18, 2013 | 2.32 | 2.32 | 2.25 | 2.30 | 644 | NASDAQ | TSLA | Thu, Jan 17, 2013 | 2.28 | 2.32 | 2.26 | 2.29 | 643 | NASDAQ | TSLA | Wed, Jan 16, 2013 | 2.26 | 2.28 | 2.25 | 2.27 | 642 | NASDAQ | TSLA | Tue, Jan 15, 2013 | 2.21 | 2.28 | 2.21 | 2.26 | 641 | NASDAQ | TSLA | Mon, Jan 14, 2013 | 2.21 | 2.23 | 2.19 | 2.22 | 640 | NASDAQ | TSLA | Fri, Jan 11, 2013 | 2.27 | 2.27 | 2.14 | 2.19 | 639 | NASDAQ | TSLA | Thu, Jan 10, 2013 | 2.26 | 2.27 | 2.23 | 2.24 | 638 | NASDAQ | TSLA | Wed, Jan 9, 2013 | 2.27 | 2.28 | 2.23 | 2.24 | 637 | NASDAQ | TSLA | Tue, Jan 8, 2013 | 2.30 | 2.30 | 2.21 | 2.25 | 636 | NASDAQ | TSLA | Mon, Jan 7, 2013 | 2.32 | 2.32 | 2.26 | 2.29 | 635 | NASDAQ | TSLA | Fri, Jan 4, 2013 | 2.32 | 2.32 | 2.26 | 2.29 | 634 | NASDAQ | TSLA | Thu, Jan 3, 2013 | 2.35 | 2.36 | 2.32 | 2.32 | 633 | NASDAQ | TSLA | Wed, Jan 2, 2013 | 2.33 | 2.36 | 2.31 | 2.36 | 632 | NASDAQ | TSLA | Mon, Dec 31, 2012 | 2.20 | 2.26 | 2.20 | 2.26 | 631 | NASDAQ | TSLA | Fri, Dec 28, 2012 | 2.23 | 2.24 | 2.20 | 2.21 | 630 | NASDAQ | TSLA | Thu, Dec 27, 2012 | 2.23 | 2.26 | 2.20 | 2.25 | 629 | NASDAQ | TSLA | Wed, Dec 26, 2012 | 2.26 | 2.30 | 2.23 | 2.24 | 628 | NASDAQ | TSLA | Mon, Dec 24, 2012 | 2.24 | 2.29 | 2.24 | 2.29 | 627 | NASDAQ | TSLA | Fri, Dec 21, 2012 | 2.26 | 2.28 | 2.24 | 2.27 | 626 | NASDAQ | TSLA | Thu, Dec 20, 2012 | 2.30 | 2.32 | 2.27 | 2.30 | 625 | NASDAQ | TSLA | Wed, Dec 19, 2012 | 2.32 | 2.35 | 2.30 | 2.31 | 624 | NASDAQ | TSLA | Tue, Dec 18, 2012 | 2.28 | 2.34 | 2.28 | 2.31 | 623 | NASDAQ | TSLA | Mon, Dec 17, 2012 | 2.25 | 2.30 | 2.25 | 2.29 | 622 | NASDAQ | TSLA | Fri, Dec 14, 2012 | 2.25 | 2.29 | 2.24 | 2.25 | 621 | NASDAQ | TSLA | Thu, Dec 13, 2012 | 2.35 | 2.35 | 2.18 | 2.24 | 620 | NASDAQ | TSLA | Wed, Dec 12, 2012 | 2.35 | 2.39 | 2.33 | 2.35 | 619 | NASDAQ | TSLA | Tue, Dec 11, 2012 | 2.31 | 2.37 | 2.30 | 2.35 | 618 | NASDAQ | TSLA | Mon, Dec 10, 2012 | 2.30 | 2.32 | 2.28 | 2.30 | 617 | NASDAQ | TSLA | Fri, Dec 7, 2012 | 2.29 | 2.30 | 2.26 | 2.28 | 616 | NASDAQ | TSLA | Thu, Dec 6, 2012 | 2.25 | 2.32 | 2.23 | 2.26 | 615 | NASDAQ | TSLA | Wed, Dec 5, 2012 | 2.25 | 2.28 | 2.24 | 2.25 | 614 | NASDAQ | TSLA | Tue, Dec 4, 2012 | 2.27 | 2.32 | 2.24 | 2.26 | 613 | NASDAQ | TSLA | Mon, Dec 3, 2012 | 2.26 | 2.33 | 2.23 | 2.31 | 612 | NASDAQ | TSLA | Fri, Nov 30, 2012 | 2.24 | 2.29 | 2.20 | 2.25 | 611 | NASDAQ | TSLA | Thu, Nov 29, 2012 | 2.23 | 2.27 | 2.19 | 2.25 | 610 | NASDAQ | TSLA | Wed, Nov 28, 2012 | 2.13 | 2.29 | 2.13 | 2.22 | 609 | NASDAQ | TSLA | Tue, Nov 27, 2012 | 2.14 | 2.18 | 2.10 | 2.14 | 608 | NASDAQ | TSLA | Mon, Nov 26, 2012 | 2.14 | 2.15 | 2.11 | 2.15 | 607 | NASDAQ | TSLA | Fri, Nov 23, 2012 | 2.17 | 2.19 | 2.11 | 2.14 | 606 | NASDAQ | TSLA | Wed, Nov 21, 2012 | 2.17 | 2.23 | 2.15 | 2.16 | 605 | NASDAQ | TSLA | Tue, Nov 20, 2012 | 2.19 | 2.21 | 2.13 | 2.20 | 604 | NASDAQ | TSLA | Mon, Nov 19, 2012 | 2.14 | 2.22 | 2.12 | 2.19 | 603 | NASDAQ | TSLA | Fri, Nov 16, 2012 | 2.08 | 2.13 | 2.04 | 2.12 | 602 | NASDAQ | TSLA | Thu, Nov 15, 2012 | 2.09 | 2.10 | 2.03 | 2.05 | 601 | NASDAQ | TSLA | Wed, Nov 14, 2012 | 2.13 | 2.14 | 2.08 | 2.09 | 600 | NASDAQ | TSLA | Tue, Nov 13, 2012 | 2.09 | 2.13 | 2.05 | 2.11 | 599 | NASDAQ | TSLA | Mon, Nov 12, 2012 | 2.02 | 2.09 | 2.01 | 2.07 | 598 | NASDAQ | TSLA | Fri, Nov 9, 2012 | 2.04 | 2.06 | 1.99 | 2.02 | 597 | NASDAQ | TSLA | Thu, Nov 8, 2012 | 2.07 | 2.13 | 2.06 | 2.09 | 596 | NASDAQ | TSLA | Wed, Nov 7, 2012 | 2.07 | 2.14 | 2.05 | 2.10 | 595 | NASDAQ | TSLA | Tue, Nov 6, 2012 | 2.04 | 2.08 | 2.00 | 2.08 | 594 | NASDAQ | TSLA | Mon, Nov 5, 2012 | 1.99 | 2.11 | 1.96 | 2.10 | 593 | NASDAQ | TSLA | Fri, Nov 2, 2012 | 1.95 | 1.97 | 1.90 | 1.93 | 592 | NASDAQ | TSLA | Thu, Nov 1, 2012 | 1.88 | 1.97 | 1.88 | 1.95 | 591 | NASDAQ | TSLA | Wed, Oct 31, 2012 | 1.85 | 1.89 | 1.82 | 1.88 | 590 | NASDAQ | TSLA | Fri, Oct 26, 2012 | 1.84 | 1.85 | 1.80 | 1.83 | 589 | NASDAQ | TSLA | Thu, Oct 25, 2012 | 1.85 | 1.85 | 1.83 | 1.83 | 588 | NASDAQ | TSLA | Wed, Oct 24, 2012 | 1.90 | 1.90 | 1.82 | 1.83 | 587 | NASDAQ | TSLA | Tue, Oct 23, 2012 | 1.83 | 1.90 | 1.82 | 1.89 | 586 | NASDAQ | TSLA | Mon, Oct 22, 2012 | 1.87 | 1.87 | 1.82 | 1.86 | 585 | NASDAQ | TSLA | Fri, Oct 19, 2012 | 1.86 | 1.88 | 1.82 | 1.85 | 584 | NASDAQ | TSLA | Thu, Oct 18, 2012 | 1.93 | 1.93 | 1.85 | 1.87 | 583 | NASDAQ | TSLA | Wed, Oct 17, 2012 | 1.88 | 1.92 | 1.85 | 1.92 | 582 | NASDAQ | TSLA | Tue, Oct 16, 2012 | 1.84 | 1.87 | 1.82 | 1.87 | 581 | NASDAQ | TSLA | Mon, Oct 15, 2012 | 1.87 | 1.87 | 1.79 | 1.82 | 580 | NASDAQ | TSLA | Fri, Oct 12, 2012 | 1.89 | 1.92 | 1.83 | 1.84 | 579 | NASDAQ | TSLA | Thu, Oct 11, 2012 | 1.93 | 1.93 | 1.88 | 1.89 | 578 | NASDAQ | TSLA | Wed, Oct 10, 2012 | 1.89 | 1.91 | 1.87 | 1.89 | 577 | NASDAQ | TSLA | Tue, Oct 9, 2012 | 1.94 | 1.94 | 1.88 | 1.89 | 576 | NASDAQ | TSLA | Mon, Oct 8, 2012 | 1.92 | 1.96 | 1.91 | 1.95 | 575 | NASDAQ | TSLA | Fri, Oct 5, 2012 | 1.98 | 1.99 | 1.91 | 1.93 | 574 | NASDAQ | TSLA | Thu, Oct 4, 2012 | 2.00 | 2.01 | 1.91 | 1.96 | 573 | NASDAQ | TSLA | Wed, Oct 3, 2012 | 1.98 | 2.00 | 1.95 | 1.95 | 572 | NASDAQ | TSLA | Tue, Oct 2, 2012 | 1.95 | 1.99 | 1.93 | 1.99 | 571 | NASDAQ | TSLA | Mon, Oct 1, 2012 | 1.97 | 1.99 | 1.93 | 1.94 | 570 | NASDAQ | TSLA | Fri, Sep 28, 2012 | 1.92 | 1.99 | 1.91 | 1.95 | 569 | NASDAQ | TSLA | Thu, Sep 27, 2012 | 1.85 | 1.90 | 1.84 | 1.90 | 568 | NASDAQ | TSLA | Wed, Sep 26, 2012 | 1.84 | 1.89 | 1.83 | 1.84 | 567 | NASDAQ | TSLA | Tue, Sep 25, 2012 | 1.91 | 1.97 | 1.84 | 1.84 | 566 | NASDAQ | TSLA | Mon, Sep 24, 2012 | 1.97 | 2.07 | 1.96 | 2.04 | 565 | NASDAQ | TSLA | Fri, Sep 21, 2012 | 2.07 | 2.10 | 1.97 | 2.00 | 564 | NASDAQ | TSLA | Thu, Sep 20, 2012 | 2.06 | 2.10 | 2.05 | 2.06 | 563 | NASDAQ | TSLA | Wed, Sep 19, 2012 | 2.07 | 2.12 | 2.06 | 2.07 | 562 | NASDAQ | TSLA | Tue, Sep 18, 2012 | 2.13 | 2.13 | 2.05 | 2.09 | 561 | NASDAQ | TSLA | Mon, Sep 17, 2012 | 2.16 | 2.19 | 2.10 | 2.17 | 560 | NASDAQ | TSLA | Fri, Sep 14, 2012 | 2.00 | 2.04 | 1.98 | 2.03 | 559 | NASDAQ | TSLA | Thu, Sep 13, 2012 | 1.90 | 1.97 | 1.90 | 1.97 | 558 | NASDAQ | TSLA | Wed, Sep 12, 2012 | 1.86 | 1.91 | 1.85 | 1.89 | 557 | NASDAQ | TSLA | Tue, Sep 11, 2012 | 1.85 | 1.88 | 1.83 | 1.85 | 556 | NASDAQ | TSLA | Mon, Sep 10, 2012 | 1.95 | 1.96 | 1.82 | 1.82 | 555 | NASDAQ | TSLA | Fri, Sep 7, 2012 | 1.90 | 1.97 | 1.90 | 1.96 | 554 | NASDAQ | TSLA | Thu, Sep 6, 2012 | 1.87 | 1.93 | 1.86 | 1.90 | 553 | NASDAQ | TSLA | Wed, Sep 5, 2012 | 1.87 | 1.90 | 1.85 | 1.86 | 552 | NASDAQ | TSLA | Tue, Sep 4, 2012 | 1.90 | 1.93 | 1.86 | 1.88 | 551 | NASDAQ | TSLA | Fri, Aug 31, 2012 | 1.91 | 1.92 | 1.88 | 1.90 | 550 | NASDAQ | TSLA | Thu, Aug 30, 2012 | 1.91 | 1.92 | 1.87 | 1.89 | 549 | NASDAQ | TSLA | Wed, Aug 29, 2012 | 1.90 | 1.91 | 1.87 | 1.89 | 548 | NASDAQ | TSLA | Tue, Aug 28, 2012 | 1.89 | 1.96 | 1.87 | 1.91 | 547 | NASDAQ | TSLA | Mon, Aug 27, 2012 | 1.97 | 1.98 | 1.88 | 1.89 | 546 | NASDAQ | TSLA | Fri, Aug 24, 2012 | 2.00 | 2.02 | 1.96 | 1.97 | 545 | NASDAQ | TSLA | Thu, Aug 23, 2012 | 2.00 | 2.06 | 1.98 | 2.05 | 544 | NASDAQ | TSLA | Wed, Aug 22, 2012 | 1.93 | 2.00 | 1.93 | 2.00 | 543 | NASDAQ | TSLA | Tue, Aug 21, 2012 | 1.97 | 2.00 | 1.93 | 1.94 | 542 | NASDAQ | TSLA | Mon, Aug 20, 2012 | 2.01 | 2.03 | 1.94 | 1.97 | 541 | NASDAQ | TSLA | Fri, Aug 17, 2012 | 2.02 | 2.05 | 2.00 | 2.00 | 540 | NASDAQ | TSLA | Thu, Aug 16, 2012 | 1.97 | 2.03 | 1.97 | 2.02 | 539 | NASDAQ | TSLA | Wed, Aug 15, 2012 | 1.96 | 1.98 | 1.92 | 1.96 | 538 | NASDAQ | TSLA | Tue, Aug 14, 2012 | 2.05 | 2.08 | 1.95 | 1.96 | 537 | NASDAQ | TSLA | Mon, Aug 13, 2012 | 1.98 | 2.09 | 1.94 | 2.08 | 536 | NASDAQ | TSLA | Fri, Aug 10, 2012 | 1.95 | 2.00 | 1.95 | 2.00 | 535 | NASDAQ | TSLA | Thu, Aug 9, 2012 | 1.97 | 2.00 | 1.94 | 1.96 | 534 | NASDAQ | TSLA | Wed, Aug 8, 2012 | 1.99 | 2.00 | 1.91 | 1.94 | 533 | NASDAQ | TSLA | Tue, Aug 7, 2012 | 1.92 | 2.06 | 1.90 | 2.02 | 532 | NASDAQ | TSLA | Mon, Aug 6, 2012 | 1.84 | 1.91 | 1.84 | 1.88 | 531 | NASDAQ | TSLA | Fri, Aug 3, 2012 | 1.79 | 1.84 | 1.78 | 1.82 | 530 | NASDAQ | TSLA | Thu, Aug 2, 2012 | 1.79 | 1.79 | 1.70 | 1.74 | 529 | NASDAQ | TSLA | Wed, Aug 1, 2012 | 1.87 | 1.87 | 1.74 | 1.75 | 528 | NASDAQ | TSLA | Tue, Jul 31, 2012 | 1.84 | 1.86 | 1.82 | 1.83 | 527 | NASDAQ | TSLA | Mon, Jul 30, 2012 | 1.97 | 2.02 | 1.81 | 1.82 | 526 | NASDAQ | TSLA | Fri, Jul 27, 2012 | 1.91 | 1.98 | 1.87 | 1.97 | 525 | NASDAQ | TSLA | Thu, Jul 26, 2012 | 1.99 | 2.00 | 1.84 | 1.88 | 524 | NASDAQ | TSLA | Wed, Jul 25, 2012 | 1.99 | 2.00 | 1.92 | 1.93 | 523 | NASDAQ | TSLA | Tue, Jul 24, 2012 | 2.04 | 2.07 | 1.97 | 1.99 | 522 | NASDAQ | TSLA | Mon, Jul 23, 2012 | 2.07 | 2.09 | 2.04 | 2.04 | 521 | NASDAQ | TSLA | Fri, Jul 20, 2012 | 2.14 | 2.15 | 2.08 | 2.12 | 520 | NASDAQ | TSLA | Thu, Jul 19, 2012 | 2.18 | 2.21 | 2.14 | 2.15 | 519 | NASDAQ | TSLA | Wed, Jul 18, 2012 | 2.09 | 2.24 | 2.07 | 2.14 | 518 | NASDAQ | TSLA | Tue, Jul 17, 2012 | 2.33 | 2.35 | 2.16 | 2.22 | 517 | NASDAQ | TSLA | Mon, Jul 16, 2012 | 2.29 | 2.40 | 2.26 | 2.40 | 516 | NASDAQ | TSLA | Fri, Jul 13, 2012 | 2.20 | 2.29 | 2.19 | 2.28 | 515 | NASDAQ | TSLA | Thu, Jul 12, 2012 | 2.09 | 2.20 | 2.05 | 2.18 | 514 | NASDAQ | TSLA | Wed, Jul 11, 2012 | 2.10 | 2.11 | 2.07 | 2.10 | 513 | NASDAQ | TSLA | Tue, Jul 10, 2012 | 2.10 | 2.17 | 2.06 | 2.08 | 512 | NASDAQ | TSLA | Mon, Jul 9, 2012 | 2.06 | 2.12 | 2.04 | 2.10 | 511 | NASDAQ | TSLA | Fri, Jul 6, 2012 | 2.07 | 2.12 | 2.05 | 2.07 | 510 | NASDAQ | TSLA | Thu, Jul 5, 2012 | 2.05 | 2.11 | 2.05 | 2.08 | 509 | NASDAQ | TSLA | Tue, Jul 3, 2012 | 2.04 | 2.07 | 2.03 | 2.04 | 508 | NASDAQ | TSLA | Mon, Jul 2, 2012 | 2.09 | 2.12 | 2.01 | 2.03 | 507 | NASDAQ | TSLA | Fri, Jun 29, 2012 | 2.19 | 2.19 | 2.07 | 2.09 | 506 | NASDAQ | TSLA | Thu, Jun 28, 2012 | 2.13 | 2.14 | 2.04 | 2.09 | 505 | NASDAQ | TSLA | Wed, Jun 27, 2012 | 2.13 | 2.16 | 2.10 | 2.13 | 504 | NASDAQ | TSLA | Tue, Jun 26, 2012 | 2.14 | 2.16 | 2.09 | 2.11 | 503 | NASDAQ | TSLA | Mon, Jun 25, 2012 | 2.26 | 2.27 | 2.18 | 2.21 | 502 | NASDAQ | TSLA | Fri, Jun 22, 2012 | 2.17 | 2.27 | 2.16 | 2.25 | 501 | NASDAQ | TSLA | Thu, Jun 21, 2012 | 2.28 | 2.29 | 2.12 | 2.15 | 500 | NASDAQ | TSLA | Wed, Jun 20, 2012 | 2.23 | 2.30 | 2.21 | 2.25 | 499 | NASDAQ | TSLA | Tue, Jun 19, 2012 | 2.13 | 2.18 | 2.10 | 2.14 | 498 | NASDAQ | TSLA | Mon, Jun 18, 2012 | 2.00 | 2.16 | 1.97 | 2.12 | 497 | NASDAQ | TSLA | Fri, Jun 15, 2012 | 1.96 | 2.00 | 1.92 | 1.99 | 496 | NASDAQ | TSLA | Thu, Jun 14, 2012 | 2.01 | 2.04 | 1.91 | 1.96 | 495 | NASDAQ | TSLA | Wed, Jun 13, 2012 | 1.97 | 2.04 | 1.96 | 1.98 | 494 | NASDAQ | TSLA | Tue, Jun 12, 2012 | 1.95 | 1.99 | 1.92 | 1.98 | 493 | NASDAQ | TSLA | Mon, Jun 11, 2012 | 2.02 | 2.07 | 1.93 | 1.94 | 492 | NASDAQ | TSLA | Fri, Jun 8, 2012 | 1.92 | 2.01 | 1.88 | 2.01 | 491 | NASDAQ | TSLA | Thu, Jun 7, 2012 | 1.99 | 1.99 | 1.92 | 1.93 | 490 | NASDAQ | TSLA | Wed, Jun 6, 2012 | 1.88 | 1.96 | 1.88 | 1.95 | 489 | NASDAQ | TSLA | Tue, Jun 5, 2012 | 1.86 | 1.89 | 1.84 | 1.86 | 488 | NASDAQ | TSLA | Mon, Jun 4, 2012 | 1.87 | 1.89 | 1.81 | 1.86 | 487 | NASDAQ | TSLA | Fri, Jun 1, 2012 | 1.90 | 1.94 | 1.85 | 1.88 | 486 | NASDAQ | TSLA | Thu, May 31, 2012 | 2.00 | 2.02 | 1.92 | 1.97 | 485 | NASDAQ | TSLA | Wed, May 30, 2012 | 2.07 | 2.09 | 2.02 | 2.03 | 484 | NASDAQ | TSLA | Tue, May 29, 2012 | 2.00 | 2.13 | 2.00 | 2.11 | 483 | NASDAQ | TSLA | Fri, May 25, 2012 | 2.01 | 2.03 | 1.95 | 1.99 | 482 | NASDAQ | TSLA | Thu, May 24, 2012 | 2.08 | 2.08 | 1.98 | 2.02 | 481 | NASDAQ | TSLA | Wed, May 23, 2012 | 2.04 | 2.07 | 1.97 | 2.07 | 480 | NASDAQ | TSLA | Tue, May 22, 2012 | 2.01 | 2.09 | 2.00 | 2.05 | 479 | NASDAQ | TSLA | Mon, May 21, 2012 | 1.84 | 1.95 | 1.81 | 1.92 | 478 | NASDAQ | TSLA | Fri, May 18, 2012 | 1.89 | 1.90 | 1.79 | 1.84 | 477 | NASDAQ | TSLA | Thu, May 17, 2012 | 1.95 | 1.99 | 1.88 | 1.90 | 476 | NASDAQ | TSLA | Wed, May 16, 2012 | 1.97 | 2.01 | 1.93 | 1.95 | 475 | NASDAQ | TSLA | Tue, May 15, 2012 | 2.02 | 2.06 | 1.95 | 1.96 | 474 | NASDAQ | TSLA | Mon, May 14, 2012 | 2.13 | 2.14 | 2.00 | 2.00 | 473 | NASDAQ | TSLA | Fri, May 11, 2012 | 2.17 | 2.23 | 2.14 | 2.15 | 472 | NASDAQ | TSLA | Thu, May 10, 2012 | 2.20 | 2.31 | 2.16 | 2.20 | 471 | NASDAQ | TSLA | Wed, May 9, 2012 | 2.02 | 2.05 | 1.98 | 2.00 | 470 | NASDAQ | TSLA | Tue, May 8, 2012 | 2.17 | 2.18 | 1.96 | 2.01 | 469 | NASDAQ | TSLA | Mon, May 7, 2012 | 2.13 | 2.17 | 2.11 | 2.16 | 468 | NASDAQ | TSLA | Fri, May 4, 2012 | 2.15 | 2.16 | 2.09 | 2.12 | 467 | NASDAQ | TSLA | Thu, May 3, 2012 | 2.26 | 2.27 | 2.14 | 2.16 | 466 | NASDAQ | TSLA | Wed, May 2, 2012 | 2.23 | 2.29 | 2.23 | 2.26 | 465 | NASDAQ | TSLA | Tue, May 1, 2012 | 2.21 | 2.28 | 2.21 | 2.25 | 464 | NASDAQ | TSLA | Mon, Apr 30, 2012 | 2.22 | 2.22 | 2.17 | 2.21 | 463 | NASDAQ | TSLA | Fri, Apr 27, 2012 | 2.24 | 2.24 | 2.19 | 2.22 | 462 | NASDAQ | TSLA | Thu, Apr 26, 2012 | 2.20 | 2.23 | 2.19 | 2.23 | 461 | NASDAQ | TSLA | Wed, Apr 25, 2012 | 2.14 | 2.20 | 2.14 | 2.19 | 460 | NASDAQ | TSLA | Tue, Apr 24, 2012 | 2.12 | 2.15 | 2.07 | 2.12 | 459 | NASDAQ | TSLA | Mon, Apr 23, 2012 | 2.19 | 2.20 | 2.11 | 2.13 | 458 | NASDAQ | TSLA | Fri, Apr 20, 2012 | 2.21 | 2.25 | 2.20 | 2.21 | 457 | NASDAQ | TSLA | Thu, Apr 19, 2012 | 2.18 | 2.23 | 2.17 | 2.21 | 456 | NASDAQ | TSLA | Wed, Apr 18, 2012 | 2.14 | 2.18 | 2.10 | 2.18 | 455 | NASDAQ | TSLA | Tue, Apr 17, 2012 | 2.16 | 2.20 | 2.14 | 2.15 | 454 | NASDAQ | TSLA | Mon, Apr 16, 2012 | 2.23 | 2.25 | 2.14 | 2.15 | 453 | NASDAQ | TSLA | Fri, Apr 13, 2012 | 2.26 | 2.27 | 2.19 | 2.24 | 452 | NASDAQ | TSLA | Thu, Apr 12, 2012 | 2.25 | 2.30 | 2.19 | 2.23 | 451 | NASDAQ | TSLA | Wed, Apr 11, 2012 | 2.22 | 2.22 | 2.13 | 2.21 | 450 | NASDAQ | TSLA | Tue, Apr 10, 2012 | 2.21 | 2.26 | 2.14 | 2.16 | 449 | NASDAQ | TSLA | Mon, Apr 9, 2012 | 2.27 | 2.29 | 2.21 | 2.21 | 448 | NASDAQ | TSLA | Thu, Apr 5, 2012 | 2.34 | 2.36 | 2.29 | 2.30 | 447 | NASDAQ | TSLA | Wed, Apr 4, 2012 | 2.35 | 2.37 | 2.31 | 2.33 | 446 | NASDAQ | TSLA | Tue, Apr 3, 2012 | 2.45 | 2.56 | 2.44 | 2.53 | 445 | NASDAQ | TSLA | Mon, Apr 2, 2012 | 2.49 | 2.53 | 2.44 | 2.44 | 444 | NASDAQ | TSLA | Fri, Mar 30, 2012 | 2.50 | 2.53 | 2.45 | 2.48 | 443 | NASDAQ | TSLA | Thu, Mar 29, 2012 | 2.55 | 2.55 | 2.47 | 2.49 | 442 | NASDAQ | TSLA | Wed, Mar 28, 2012 | 2.52 | 2.56 | 2.47 | 2.52 | 441 | NASDAQ | TSLA | Tue, Mar 27, 2012 | 2.48 | 2.66 | 2.47 | 2.53 | 440 | NASDAQ | TSLA | Mon, Mar 26, 2012 | 2.37 | 2.54 | 2.34 | 2.49 | 439 | NASDAQ | TSLA | Fri, Mar 23, 2012 | 2.28 | 2.31 | 2.21 | 2.27 | 438 | NASDAQ | TSLA | Thu, Mar 22, 2012 | 2.33 | 2.34 | 2.29 | 2.29 | 437 | NASDAQ | TSLA | Wed, Mar 21, 2012 | 2.33 | 2.35 | 2.31 | 2.34 | 436 | NASDAQ | TSLA | Tue, Mar 20, 2012 | 2.33 | 2.35 | 2.30 | 2.33 | 435 | NASDAQ | TSLA | Mon, Mar 19, 2012 | 2.35 | 2.35 | 2.30 | 2.33 | 434 | NASDAQ | TSLA | Fri, Mar 16, 2012 | 2.33 | 2.39 | 2.32 | 2.35 | 433 | NASDAQ | TSLA | Thu, Mar 15, 2012 | 2.35 | 2.37 | 2.32 | 2.33 | 432 | NASDAQ | TSLA | Wed, Mar 14, 2012 | 2.40 | 2.40 | 2.32 | 2.35 | 431 | NASDAQ | TSLA | Tue, Mar 13, 2012 | 2.43 | 2.44 | 2.37 | 2.41 | 430 | NASDAQ | TSLA | Mon, Mar 12, 2012 | 2.31 | 2.42 | 2.31 | 2.40 | 429 | NASDAQ | TSLA | Fri, Mar 9, 2012 | 2.21 | 2.35 | 2.21 | 2.32 | 428 | NASDAQ | TSLA | Thu, Mar 8, 2012 | 2.21 | 2.23 | 2.20 | 2.20 | 427 | NASDAQ | TSLA | Wed, Mar 7, 2012 | 2.21 | 2.22 | 2.19 | 2.21 | 426 | NASDAQ | TSLA | Tue, Mar 6, 2012 | 2.22 | 2.22 | 2.17 | 2.21 | 425 | NASDAQ | TSLA | Mon, Mar 5, 2012 | 2.29 | 2.29 | 2.23 | 2.25 | 424 | NASDAQ | TSLA | Fri, Mar 2, 2012 | 2.29 | 2.30 | 2.25 | 2.27 | 423 | NASDAQ | TSLA | Thu, Mar 1, 2012 | 2.23 | 2.30 | 2.22 | 2.29 | 422 | NASDAQ | TSLA | Wed, Feb 29, 2012 | 2.25 | 2.27 | 2.21 | 2.23 | 421 | NASDAQ | TSLA | Tue, Feb 28, 2012 | 2.24 | 2.30 | 2.21 | 2.25 | 420 | NASDAQ | TSLA | Mon, Feb 27, 2012 | 2.23 | 2.27 | 2.20 | 2.24 | 419 | NASDAQ | TSLA | Fri, Feb 24, 2012 | 2.28 | 2.30 | 2.22 | 2.25 | 418 | NASDAQ | TSLA | Thu, Feb 23, 2012 | 2.27 | 2.33 | 2.24 | 2.30 | 417 | NASDAQ | TSLA | Wed, Feb 22, 2012 | 2.30 | 2.31 | 2.17 | 2.28 | 416 | NASDAQ | TSLA | Tue, Feb 21, 2012 | 2.32 | 2.32 | 2.25 | 2.30 | 415 | NASDAQ | TSLA | Fri, Feb 17, 2012 | 2.27 | 2.33 | 2.23 | 2.33 | 414 | NASDAQ | TSLA | Thu, Feb 16, 2012 | 2.23 | 2.30 | 2.17 | 2.28 | 413 | NASDAQ | TSLA | Wed, Feb 15, 2012 | 2.21 | 2.29 | 2.15 | 2.24 | 412 | NASDAQ | TSLA | Tue, Feb 14, 2012 | 2.12 | 2.25 | 2.09 | 2.21 | 411 | NASDAQ | TSLA | Mon, Feb 13, 2012 | 2.10 | 2.14 | 2.06 | 2.10 | 410 | NASDAQ | TSLA | Fri, Feb 10, 2012 | 2.15 | 2.15 | 1.99 | 2.07 | 409 | NASDAQ | TSLA | Thu, Feb 9, 2012 | 2.13 | 2.19 | 2.10 | 2.17 | 408 | NASDAQ | TSLA | Wed, Feb 8, 2012 | 2.11 | 2.13 | 2.09 | 2.13 | 407 | NASDAQ | TSLA | Tue, Feb 7, 2012 | 2.12 | 2.12 | 2.05 | 2.11 | 406 | NASDAQ | TSLA | Mon, Feb 6, 2012 | 2.07 | 2.13 | 2.07 | 2.12 | 405 | NASDAQ | TSLA | Fri, Feb 3, 2012 | 2.03 | 2.09 | 2.02 | 2.08 | 404 | NASDAQ | TSLA | Thu, Feb 2, 2012 | 1.98 | 2.06 | 1.97 | 2.02 | 403 | NASDAQ | TSLA | Wed, Feb 1, 2012 | 1.94 | 1.98 | 1.93 | 1.97 | 402 | NASDAQ | TSLA | Tue, Jan 31, 2012 | 1.99 | 2.00 | 1.92 | 1.94 | 401 | NASDAQ | TSLA | Mon, Jan 30, 2012 | 1.97 | 1.97 | 1.90 | 1.97 | 400 | NASDAQ | TSLA | Fri, Jan 27, 2012 | 1.90 | 1.98 | 1.90 | 1.96 | 399 | NASDAQ | TSLA | Thu, Jan 26, 2012 | 1.87 | 1.97 | 1.87 | 1.93 | 398 | NASDAQ | TSLA | Wed, Jan 25, 2012 | 1.82 | 1.87 | 1.80 | 1.86 | 397 | NASDAQ | TSLA | Tue, Jan 24, 2012 | 1.78 | 1.85 | 1.76 | 1.83 | 396 | NASDAQ | TSLA | Mon, Jan 23, 2012 | 1.79 | 1.81 | 1.77 | 1.78 | 395 | NASDAQ | TSLA | Fri, Jan 20, 2012 | 1.79 | 1.80 | 1.76 | 1.77 | 394 | NASDAQ | TSLA | Thu, Jan 19, 2012 | 1.81 | 1.85 | 1.77 | 1.78 | 393 | NASDAQ | TSLA | Wed, Jan 18, 2012 | 1.78 | 1.79 | 1.75 | 1.79 | 392 | NASDAQ | TSLA | Tue, Jan 17, 2012 | 1.77 | 1.82 | 1.76 | 1.77 | 391 | NASDAQ | TSLA | Fri, Jan 13, 2012 | 1.89 | 1.90 | 1.51 | 1.52 | 390 | NASDAQ | TSLA | Thu, Jan 12, 2012 | 1.90 | 1.91 | 1.85 | 1.88 | 389 | NASDAQ | TSLA | Wed, Jan 11, 2012 | 1.84 | 1.89 | 1.82 | 1.88 | 388 | NASDAQ | TSLA | Tue, Jan 10, 2012 | 1.83 | 1.85 | 1.82 | 1.84 | 387 | NASDAQ | TSLA | Mon, Jan 9, 2012 | 1.80 | 1.83 | 1.74 | 1.82 | 386 | NASDAQ | TSLA | Fri, Jan 6, 2012 | 1.81 | 1.85 | 1.76 | 1.79 | 385 | NASDAQ | TSLA | Thu, Jan 5, 2012 | 1.85 | 1.86 | 1.79 | 1.81 | 384 | NASDAQ | TSLA | Wed, Jan 4, 2012 | 1.88 | 1.91 | 1.83 | 1.85 | 383 | NASDAQ | TSLA | Tue, Jan 3, 2012 | 1.93 | 1.97 | 1.84 | 1.87 | 382 | NASDAQ | TSLA | Fri, Dec 30, 2011 | 1.90 | 1.93 | 1.88 | 1.90 | 381 | NASDAQ | TSLA | Thu, Dec 29, 2011 | 1.91 | 1.96 | 1.90 | 1.92 | 380 | NASDAQ | TSLA | Wed, Dec 28, 2011 | 1.93 | 1.95 | 1.87 | 1.90 | 379 | NASDAQ | TSLA | Tue, Dec 27, 2011 | 1.84 | 1.92 | 1.84 | 1.90 | 378 | NASDAQ | TSLA | Fri, Dec 23, 2011 | 1.87 | 1.87 | 1.83 | 1.86 | 377 | NASDAQ | TSLA | Thu, Dec 22, 2011 | 1.84 | 1.87 | 1.82 | 1.85 | 376 | NASDAQ | TSLA | Wed, Dec 21, 2011 | 1.86 | 1.87 | 1.74 | 1.84 | 375 | NASDAQ | TSLA | Tue, Dec 20, 2011 | 1.87 | 1.90 | 1.85 | 1.86 | 374 | NASDAQ | TSLA | Mon, Dec 19, 2011 | 1.87 | 1.90 | 1.82 | 1.85 | 373 | NASDAQ | TSLA | Fri, Dec 16, 2011 | 1.92 | 1.93 | 1.87 | 1.87 | 372 | NASDAQ | TSLA | Thu, Dec 15, 2011 | 1.91 | 1.94 | 1.87 | 1.91 | 371 | NASDAQ | TSLA | Wed, Dec 14, 2011 | 1.97 | 1.98 | 1.87 | 1.90 | 370 | NASDAQ | TSLA | Tue, Dec 13, 2011 | 2.04 | 2.06 | 1.93 | 1.96 | 369 | NASDAQ | TSLA | Mon, Dec 12, 2011 | 2.03 | 2.04 | 2.00 | 2.03 | 368 | NASDAQ | TSLA | Fri, Dec 9, 2011 | 2.04 | 2.07 | 2.02 | 2.07 | 367 | NASDAQ | TSLA | Thu, Dec 8, 2011 | 2.06 | 2.11 | 1.97 | 2.06 | 366 | NASDAQ | TSLA | Wed, Dec 7, 2011 | 2.31 | 2.33 | 2.25 | 2.28 | 365 | NASDAQ | TSLA | Tue, Dec 6, 2011 | 2.28 | 2.33 | 2.27 | 2.32 | 364 | NASDAQ | TSLA | Mon, Dec 5, 2011 | 2.24 | 2.33 | 2.23 | 2.29 | 363 | NASDAQ | TSLA | Fri, Dec 2, 2011 | 2.19 | 2.25 | 2.16 | 2.22 | 362 | NASDAQ | TSLA | Thu, Dec 1, 2011 | 2.17 | 2.27 | 2.13 | 2.17 | 361 | NASDAQ | TSLA | Wed, Nov 30, 2011 | 2.17 | 2.20 | 2.15 | 2.18 | 360 | NASDAQ | TSLA | Tue, Nov 29, 2011 | 2.17 | 2.20 | 2.11 | 2.12 | 359 | NASDAQ | TSLA | Mon, Nov 28, 2011 | 2.13 | 2.22 | 2.12 | 2.17 | 358 | NASDAQ | TSLA | Fri, Nov 25, 2011 | 2.10 | 2.16 | 2.07 | 2.11 | 357 | NASDAQ | TSLA | Wed, Nov 23, 2011 | 2.12 | 2.14 | 2.08 | 2.10 | 356 | NASDAQ | TSLA | Tue, Nov 22, 2011 | 2.12 | 2.19 | 2.07 | 2.14 | 355 | NASDAQ | TSLA | Mon, Nov 21, 2011 | 2.16 | 2.16 | 2.07 | 2.12 | 354 | NASDAQ | TSLA | Fri, Nov 18, 2011 | 2.24 | 2.27 | 2.17 | 2.17 | 353 | NASDAQ | TSLA | Thu, Nov 17, 2011 | 2.30 | 2.33 | 2.21 | 2.25 | 352 | NASDAQ | TSLA | Wed, Nov 16, 2011 | 2.23 | 2.33 | 2.23 | 2.33 | 351 | NASDAQ | TSLA | Tue, Nov 15, 2011 | 2.19 | 2.29 | 2.18 | 2.26 | 350 | NASDAQ | TSLA | Mon, Nov 14, 2011 | 2.20 | 2.24 | 2.17 | 2.21 | 349 | NASDAQ | TSLA | Fri, Nov 11, 2011 | 2.13 | 2.30 | 2.04 | 2.24 | 348 | NASDAQ | TSLA | Thu, Nov 10, 2011 | 2.06 | 2.10 | 2.04 | 2.09 | 347 | NASDAQ | TSLA | Wed, Nov 9, 2011 | 2.06 | 2.10 | 2.02 | 2.06 | 346 | NASDAQ | TSLA | Tue, Nov 8, 2011 | 2.09 | 2.13 | 2.05 | 2.12 | 345 | NASDAQ | TSLA | Mon, Nov 7, 2011 | 2.11 | 2.13 | 2.05 | 2.08 | 344 | NASDAQ | TSLA | Fri, Nov 4, 2011 | 2.10 | 2.16 | 2.03 | 2.15 | 343 | NASDAQ | TSLA | Thu, Nov 3, 2011 | 2.00 | 2.17 | 1.97 | 2.16 | 342 | NASDAQ | TSLA | Wed, Nov 2, 2011 | 1.93 | 1.95 | 1.88 | 1.91 | 341 | NASDAQ | TSLA | Tue, Nov 1, 2011 | 1.89 | 1.93 | 1.87 | 1.93 | 340 | NASDAQ | TSLA | Mon, Oct 31, 2011 | 1.97 | 1.97 | 1.92 | 1.96 | 339 | NASDAQ | TSLA | Fri, Oct 28, 2011 | 1.90 | 2.00 | 1.87 | 1.99 | 338 | NASDAQ | TSLA | Thu, Oct 27, 2011 | 1.89 | 1.93 | 1.87 | 1.92 | 337 | NASDAQ | TSLA | Wed, Oct 26, 2011 | 1.88 | 1.89 | 1.83 | 1.87 | 336 | NASDAQ | TSLA | Tue, Oct 25, 2011 | 1.88 | 1.92 | 1.85 | 1.88 | 335 | NASDAQ | TSLA | Mon, Oct 24, 2011 | 1.86 | 1.93 | 1.85 | 1.90 | 334 | NASDAQ | TSLA | Fri, Oct 21, 2011 | 1.83 | 1.89 | 1.80 | 1.87 | 333 | NASDAQ | TSLA | Thu, Oct 20, 2011 | 1.83 | 1.83 | 1.80 | 1.82 | 332 | NASDAQ | TSLA | Wed, Oct 19, 2011 | 1.87 | 1.87 | 1.82 | 1.84 | 331 | NASDAQ | TSLA | Tue, Oct 18, 2011 | 1.82 | 1.90 | 1.78 | 1.89 | 330 | NASDAQ | TSLA | Mon, Oct 17, 2011 | 1.86 | 1.87 | 1.82 | 1.83 | 329 | NASDAQ | TSLA | Fri, Oct 14, 2011 | 1.87 | 1.90 | 1.82 | 1.87 | 328 | NASDAQ | TSLA | Thu, Oct 13, 2011 | 1.84 | 1.90 | 1.83 | 1.86 | 327 | NASDAQ | TSLA | Wed, Oct 12, 2011 | 1.82 | 1.87 | 1.81 | 1.85 | 326 | NASDAQ | TSLA | Tue, Oct 11, 2011 | 1.83 | 1.85 | 1.81 | 1.84 | 325 | NASDAQ | TSLA | Mon, Oct 10, 2011 | 1.82 | 1.88 | 1.80 | 1.86 | 324 | NASDAQ | TSLA | Fri, Oct 7, 2011 | 1.80 | 1.84 | 1.74 | 1.80 | 323 | NASDAQ | TSLA | Thu, Oct 6, 2011 | 1.69 | 1.84 | 1.67 | 1.80 | 322 | NASDAQ | TSLA | Wed, Oct 5, 2011 | 1.60 | 1.72 | 1.56 | 1.69 | 321 | NASDAQ | TSLA | Tue, Oct 4, 2011 | 1.55 | 1.62 | 1.53 | 1.58 | 320 | NASDAQ | TSLA | Mon, Oct 3, 2011 | 1.66 | 1.67 | 1.55 | 1.58 | 319 | NASDAQ | TSLA | Fri, Sep 30, 2011 | 1.65 | 1.66 | 1.57 | 1.63 | 318 | NASDAQ | TSLA | Thu, Sep 29, 2011 | 1.71 | 1.72 | 1.57 | 1.61 | 317 | NASDAQ | TSLA | Wed, Sep 28, 2011 | 1.73 | 1.77 | 1.63 | 1.64 | 316 | NASDAQ | TSLA | Tue, Sep 27, 2011 | 1.73 | 1.80 | 1.70 | 1.75 | 315 | NASDAQ | TSLA | Mon, Sep 26, 2011 | 1.77 | 1.77 | 1.66 | 1.70 | 314 | NASDAQ | TSLA | Fri, Sep 23, 2011 | 1.70 | 1.77 | 1.69 | 1.76 | 313 | NASDAQ | TSLA | Thu, Sep 22, 2011 | 1.71 | 1.74 | 1.66 | 1.71 | 312 | NASDAQ | TSLA | Wed, Sep 21, 2011 | 1.73 | 1.80 | 1.71 | 1.72 | 311 | NASDAQ | TSLA | Tue, Sep 20, 2011 | 1.73 | 1.77 | 1.71 | 1.73 | 310 | NASDAQ | TSLA | Mon, Sep 19, 2011 | 1.66 | 1.72 | 1.59 | 1.72 | 309 | NASDAQ | TSLA | Fri, Sep 16, 2011 | 1.65 | 1.72 | 1.63 | 1.72 | 308 | NASDAQ | TSLA | Thu, Sep 15, 2011 | 1.64 | 1.66 | 1.62 | 1.65 | 307 | NASDAQ | TSLA | Wed, Sep 14, 2011 | 1.62 | 1.66 | 1.59 | 1.62 | 306 | NASDAQ | TSLA | Tue, Sep 13, 2011 | 1.53 | 1.61 | 1.52 | 1.61 | 305 | NASDAQ | TSLA | Mon, Sep 12, 2011 | 1.50 | 1.55 | 1.50 | 1.53 | 304 | NASDAQ | TSLA | Fri, Sep 9, 2011 | 1.56 | 1.57 | 1.50 | 1.53 | 303 | NASDAQ | TSLA | Thu, Sep 8, 2011 | 1.57 | 1.60 | 1.55 | 1.57 | 302 | NASDAQ | TSLA | Wed, Sep 7, 2011 | 1.56 | 1.60 | 1.55 | 1.59 | 301 | NASDAQ | TSLA | Tue, Sep 6, 2011 | 1.50 | 1.55 | 1.49 | 1.53 | 300 | NASDAQ | TSLA | Fri, Sep 2, 2011 | 1.58 | 1.60 | 1.51 | 1.54 | 299 | NASDAQ | TSLA | Thu, Sep 1, 2011 | 1.64 | 1.66 | 1.59 | 1.60 | 298 | NASDAQ | TSLA | Wed, Aug 31, 2011 | 1.65 | 1.70 | 1.62 | 1.65 | 297 | NASDAQ | TSLA | Tue, Aug 30, 2011 | 1.63 | 1.65 | 1.61 | 1.64 | 296 | NASDAQ | TSLA | Mon, Aug 29, 2011 | 1.61 | 1.66 | 1.60 | 1.65 | 295 | NASDAQ | TSLA | Fri, Aug 26, 2011 | 1.51 | 1.60 | 1.47 | 1.58 | 294 | NASDAQ | TSLA | Thu, Aug 25, 2011 | 1.59 | 1.59 | 1.53 | 1.54 | 293 | NASDAQ | TSLA | Wed, Aug 24, 2011 | 1.54 | 1.60 | 1.52 | 1.59 | 292 | NASDAQ | TSLA | Tue, Aug 23, 2011 | 1.46 | 1.54 | 1.43 | 1.53 | 291 | NASDAQ | TSLA | Mon, Aug 22, 2011 | 1.54 | 1.59 | 1.45 | 1.46 | 290 | NASDAQ | TSLA | Fri, Aug 19, 2011 | 1.59 | 1.61 | 1.47 | 1.49 | 289 | NASDAQ | TSLA | Thu, Aug 18, 2011 | 1.67 | 1.68 | 1.56 | 1.62 | 288 | NASDAQ | TSLA | Wed, Aug 17, 2011 | 1.76 | 1.78 | 1.70 | 1.72 | 287 | NASDAQ | TSLA | Tue, Aug 16, 2011 | 1.74 | 1.77 | 1.72 | 1.74 | 286 | NASDAQ | TSLA | Mon, Aug 15, 2011 | 1.77 | 1.78 | 1.73 | 1.75 | 285 | NASDAQ | TSLA | Fri, Aug 12, 2011 | 1.71 | 1.81 | 1.69 | 1.75 | 284 | NASDAQ | TSLA | Thu, Aug 11, 2011 | 1.60 | 1.72 | 1.60 | 1.69 | 283 | NASDAQ | TSLA | Wed, Aug 10, 2011 | 1.70 | 1.70 | 1.58 | 1.59 | 282 | NASDAQ | TSLA | Tue, Aug 9, 2011 | 1.61 | 1.70 | 1.58 | 1.67 | 281 | NASDAQ | TSLA | Mon, Aug 8, 2011 | 1.54 | 1.63 | 1.54 | 1.58 | 280 | NASDAQ | TSLA | Fri, Aug 5, 2011 | 1.67 | 1.69 | 1.52 | 1.62 | 279 | NASDAQ | TSLA | Thu, Aug 4, 2011 | 1.77 | 1.79 | 1.64 | 1.65 | 278 | NASDAQ | TSLA | Wed, Aug 3, 2011 | 1.83 | 1.86 | 1.76 | 1.81 | 277 | NASDAQ | TSLA | Tue, Aug 2, 2011 | 1.91 | 1.95 | 1.82 | 1.82 | 276 | NASDAQ | TSLA | Mon, Aug 1, 2011 | 1.91 | 1.93 | 1.88 | 1.92 | 275 | NASDAQ | TSLA | Fri, Jul 29, 2011 | 1.85 | 1.89 | 1.83 | 1.88 | 274 | NASDAQ | TSLA | Thu, Jul 28, 2011 | 1.84 | 1.90 | 1.84 | 1.88 | 273 | NASDAQ | TSLA | Wed, Jul 27, 2011 | 1.90 | 1.90 | 1.83 | 1.84 | 272 | NASDAQ | TSLA | Tue, Jul 26, 2011 | 1.89 | 1.92 | 1.86 | 1.87 | 271 | NASDAQ | TSLA | Mon, Jul 25, 2011 | 1.93 | 1.95 | 1.90 | 1.90 | 270 | NASDAQ | TSLA | Fri, Jul 22, 2011 | 1.91 | 1.97 | 1.90 | 1.95 | 269 | NASDAQ | TSLA | Thu, Jul 21, 2011 | 1.93 | 1.94 | 1.87 | 1.91 | 268 | NASDAQ | TSLA | Wed, Jul 20, 2011 | 1.87 | 2.03 | 1.85 | 1.91 | 267 | NASDAQ | TSLA | Tue, Jul 19, 2011 | 1.84 | 1.87 | 1.84 | 1.86 | 266 | NASDAQ | TSLA | Mon, Jul 18, 2011 | 1.82 | 1.83 | 1.78 | 1.82 | 265 | NASDAQ | TSLA | Fri, Jul 15, 2011 | 1.85 | 1.86 | 1.83 | 1.84 | 264 | NASDAQ | TSLA | Thu, Jul 14, 2011 | 1.90 | 1.93 | 1.82 | 1.84 | 263 | NASDAQ | TSLA | Wed, Jul 13, 2011 | 1.90 | 1.94 | 1.86 | 1.91 | 262 | NASDAQ | TSLA | Tue, Jul 12, 2011 | 1.89 | 1.94 | 1.87 | 1.88 | 261 | NASDAQ | TSLA | Mon, Jul 11, 2011 | 1.89 | 1.90 | 1.87 | 1.89 | 260 | NASDAQ | TSLA | Fri, Jul 8, 2011 | 1.99 | 1.99 | 1.91 | 1.92 | 259 | NASDAQ | TSLA | Thu, Jul 7, 2011 | 1.94 | 2.00 | 1.93 | 1.98 | 258 | NASDAQ | TSLA | Wed, Jul 6, 2011 | 1.94 | 1.94 | 1.90 | 1.93 | 257 | NASDAQ | TSLA | Tue, Jul 5, 2011 | 1.93 | 1.97 | 1.91 | 1.94 | 256 | NASDAQ | TSLA | Fri, Jul 1, 2011 | 1.94 | 1.97 | 1.92 | 1.93 | 255 | NASDAQ | TSLA | Thu, Jun 30, 2011 | 1.90 | 1.96 | 1.89 | 1.94 | 254 | NASDAQ | TSLA | Wed, Jun 29, 2011 | 1.90 | 1.94 | 1.87 | 1.89 | 253 | NASDAQ | TSLA | Tue, Jun 28, 2011 | 1.85 | 1.88 | 1.84 | 1.87 | 252 | NASDAQ | TSLA | Mon, Jun 27, 2011 | 1.85 | 1.89 | 1.82 | 1.83 | 251 | NASDAQ | TSLA | Fri, Jun 24, 2011 | 1.84 | 1.86 | 1.82 | 1.84 | 250 | NASDAQ | TSLA | Thu, Jun 23, 2011 | 1.81 | 1.85 | 1.75 | 1.85 | 249 | NASDAQ | TSLA | Wed, Jun 22, 2011 | 1.82 | 1.88 | 1.81 | 1.81 | 248 | NASDAQ | TSLA | Tue, Jun 21, 2011 | 1.75 | 1.85 | 1.73 | 1.84 | 247 | NASDAQ | TSLA | Mon, Jun 20, 2011 | 1.75 | 1.76 | 1.70 | 1.73 | 246 | NASDAQ | TSLA | Fri, Jun 17, 2011 | 1.79 | 1.85 | 1.74 | 1.77 | 245 | NASDAQ | TSLA | Thu, Jun 16, 2011 | 1.84 | 1.87 | 1.72 | 1.77 | 244 | NASDAQ | TSLA | Wed, Jun 15, 2011 | 1.90 | 1.90 | 1.80 | 1.82 | 243 | NASDAQ | TSLA | Tue, Jun 14, 2011 | 1.90 | 1.98 | 1.90 | 1.91 | 242 | NASDAQ | TSLA | Mon, Jun 13, 2011 | 1.87 | 1.93 | 1.86 | 1.90 | 241 | NASDAQ | TSLA | Fri, Jun 10, 2011 | 1.83 | 1.89 | 1.82 | 1.86 | 240 | NASDAQ | TSLA | Thu, Jun 9, 2011 | 1.83 | 1.87 | 1.81 | 1.84 | 239 | NASDAQ | TSLA | Wed, Jun 8, 2011 | 1.90 | 1.91 | 1.80 | 1.81 | 238 | NASDAQ | TSLA | Tue, Jun 7, 2011 | 1.93 | 1.96 | 1.88 | 1.89 | 237 | NASDAQ | TSLA | Mon, Jun 6, 2011 | 2.01 | 2.01 | 1.88 | 1.91 | 236 | NASDAQ | TSLA | Fri, Jun 3, 2011 | 2.00 | 2.10 | 1.97 | 2.01 | 235 | NASDAQ | TSLA | Thu, Jun 2, 2011 | 1.90 | 1.95 | 1.90 | 1.92 | 234 | NASDAQ | TSLA | Wed, Jun 1, 2011 | 2.00 | 2.01 | 1.89 | 1.90 | 233 | NASDAQ | TSLA | Tue, May 31, 2011 | 1.98 | 2.02 | 1.97 | 2.01 | 232 | NASDAQ | TSLA | Fri, May 27, 2011 | 1.97 | 1.98 | 1.92 | 1.97 | 231 | NASDAQ | TSLA | Thu, May 26, 2011 | 1.92 | 1.98 | 1.87 | 1.97 | 230 | NASDAQ | TSLA | Wed, May 25, 2011 | 1.79 | 1.93 | 1.74 | 1.93 | 229 | NASDAQ | TSLA | Tue, May 24, 2011 | 1.80 | 1.83 | 1.77 | 1.78 | 228 | NASDAQ | TSLA | Mon, May 23, 2011 | 1.84 | 1.84 | 1.77 | 1.79 | 227 | NASDAQ | TSLA | Fri, May 20, 2011 | 1.88 | 1.89 | 1.82 | 1.86 | 226 | NASDAQ | TSLA | Thu, May 19, 2011 | 1.80 | 1.90 | 1.77 | 1.88 | 225 | NASDAQ | TSLA | Wed, May 18, 2011 | 1.74 | 1.76 | 1.70 | 1.76 | 224 | NASDAQ | TSLA | Tue, May 17, 2011 | 1.80 | 1.80 | 1.71 | 1.73 | 223 | NASDAQ | TSLA | Mon, May 16, 2011 | 1.87 | 1.87 | 1.77 | 1.77 | 222 | NASDAQ | TSLA | Fri, May 13, 2011 | 1.87 | 1.88 | 1.82 | 1.84 | 221 | NASDAQ | TSLA | Thu, May 12, 2011 | 1.80 | 1.85 | 1.78 | 1.84 | 220 | NASDAQ | TSLA | Wed, May 11, 2011 | 1.88 | 1.89 | 1.79 | 1.80 | 219 | NASDAQ | TSLA | Tue, May 10, 2011 | 1.88 | 1.93 | 1.86 | 1.89 | 218 | NASDAQ | TSLA | Mon, May 9, 2011 | 1.80 | 1.87 | 1.79 | 1.86 | 217 | NASDAQ | TSLA | Fri, May 6, 2011 | 1.79 | 1.85 | 1.77 | 1.81 | 216 | NASDAQ | TSLA | Thu, May 5, 2011 | 1.81 | 1.83 | 1.74 | 1.76 | 215 | NASDAQ | TSLA | Wed, May 4, 2011 | 1.79 | 1.80 | 1.72 | 1.78 | 214 | NASDAQ | TSLA | Tue, May 3, 2011 | 1.83 | 1.83 | 1.77 | 1.79 | 213 | NASDAQ | TSLA | Mon, May 2, 2011 | 1.84 | 1.85 | 1.80 | 1.83 | 212 | NASDAQ | TSLA | Fri, Apr 29, 2011 | 1.85 | 1.86 | 1.83 | 1.84 | 211 | NASDAQ | TSLA | Thu, Apr 28, 2011 | 1.80 | 1.85 | 1.78 | 1.84 | 210 | NASDAQ | TSLA | Wed, Apr 27, 2011 | 1.80 | 1.82 | 1.78 | 1.81 | 209 | NASDAQ | TSLA | Tue, Apr 26, 2011 | 1.78 | 1.82 | 1.75 | 1.80 | 208 | NASDAQ | TSLA | Mon, Apr 25, 2011 | 1.78 | 1.78 | 1.73 | 1.76 | 207 | NASDAQ | TSLA | Thu, Apr 21, 2011 | 1.72 | 1.80 | 1.71 | 1.78 | 206 | NASDAQ | TSLA | Wed, Apr 20, 2011 | 1.71 | 1.74 | 1.69 | 1.72 | 205 | NASDAQ | TSLA | Tue, Apr 19, 2011 | 1.68 | 1.68 | 1.64 | 1.68 | 204 | NASDAQ | TSLA | Mon, Apr 18, 2011 | 1.68 | 1.71 | 1.62 | 1.67 | 203 | NASDAQ | TSLA | Fri, Apr 15, 2011 | 1.71 | 1.75 | 1.69 | 1.71 | 202 | NASDAQ | TSLA | Thu, Apr 14, 2011 | 1.66 | 1.69 | 1.61 | 1.68 | 201 | NASDAQ | TSLA | Wed, Apr 13, 2011 | 1.68 | 1.71 | 1.65 | 1.66 | 200 | NASDAQ | TSLA | Tue, Apr 12, 2011 | 1.67 | 1.68 | 1.62 | 1.64 | 199 | NASDAQ | TSLA | Mon, Apr 11, 2011 | 1.76 | 1.77 | 1.67 | 1.68 | 198 | NASDAQ | TSLA | Fri, Apr 8, 2011 | 1.84 | 1.84 | 1.76 | 1.77 | 197 | NASDAQ | TSLA | Thu, Apr 7, 2011 | 1.79 | 1.86 | 1.76 | 1.82 | 196 | NASDAQ | TSLA | Wed, Apr 6, 2011 | 1.80 | 1.80 | 1.72 | 1.77 | 195 | NASDAQ | TSLA | Tue, Apr 5, 2011 | 1.73 | 1.80 | 1.71 | 1.78 | 194 | NASDAQ | TSLA | Mon, Apr 4, 2011 | 1.79 | 1.80 | 1.68 | 1.72 | 193 | NASDAQ | TSLA | Fri, Apr 1, 2011 | 1.83 | 1.88 | 1.77 | 1.78 | 192 | NASDAQ | TSLA | Thu, Mar 31, 2011 | 1.77 | 1.91 | 1.77 | 1.85 | 191 | NASDAQ | TSLA | Wed, Mar 30, 2011 | 1.61 | 1.63 | 1.53 | 1.58 | 190 | NASDAQ | TSLA | Tue, Mar 29, 2011 | 1.55 | 1.60 | 1.55 | 1.59 | 189 | NASDAQ | TSLA | Mon, Mar 28, 2011 | 1.51 | 1.57 | 1.50 | 1.55 | 188 | NASDAQ | TSLA | Fri, Mar 25, 2011 | 1.50 | 1.53 | 1.49 | 1.52 | 187 | NASDAQ | TSLA | Thu, Mar 24, 2011 | 1.48 | 1.49 | 1.47 | 1.49 | 186 | NASDAQ | TSLA | Wed, Mar 23, 2011 | 1.47 | 1.48 | 1.45 | 1.48 | 185 | NASDAQ | TSLA | Tue, Mar 22, 2011 | 1.52 | 1.52 | 1.47 | 1.48 | 184 | NASDAQ | TSLA | Mon, Mar 21, 2011 | 1.54 | 1.54 | 1.50 | 1.52 | 183 | NASDAQ | TSLA | Fri, Mar 18, 2011 | 1.55 | 1.55 | 1.50 | 1.53 | 182 | NASDAQ | TSLA | Thu, Mar 17, 2011 | 1.55 | 1.56 | 1.51 | 1.52 | 181 | NASDAQ | TSLA | Wed, Mar 16, 2011 | 1.52 | 1.55 | 1.51 | 1.52 | 180 | NASDAQ | TSLA | Tue, Mar 15, 2011 | 1.48 | 1.53 | 1.45 | 1.53 | 179 | NASDAQ | TSLA | Mon, Mar 14, 2011 | 1.59 | 1.60 | 1.55 | 1.55 | 178 | NASDAQ | TSLA | Fri, Mar 11, 2011 | 1.59 | 1.62 | 1.57 | 1.60 | 177 | NASDAQ | TSLA | Thu, Mar 10, 2011 | 1.63 | 1.63 | 1.58 | 1.60 | 176 | NASDAQ | TSLA | Wed, Mar 9, 2011 | 1.64 | 1.67 | 1.62 | 1.65 | 175 | NASDAQ | TSLA | Tue, Mar 8, 2011 | 1.64 | 1.66 | 1.60 | 1.64 | 174 | NASDAQ | TSLA | Mon, Mar 7, 2011 | 1.66 | 1.69 | 1.65 | 1.66 | 173 | NASDAQ | TSLA | Fri, Mar 4, 2011 | 1.63 | 1.67 | 1.59 | 1.66 | 172 | NASDAQ | TSLA | Thu, Mar 3, 2011 | 1.63 | 1.65 | 1.60 | 1.62 | 171 | NASDAQ | TSLA | Wed, Mar 2, 2011 | 1.59 | 1.62 | 1.58 | 1.60 | 170 | NASDAQ | TSLA | Tue, Mar 1, 2011 | 1.60 | 1.62 | 1.58 | 1.60 | 169 | NASDAQ | TSLA | Mon, Feb 28, 2011 | 1.58 | 1.61 | 1.57 | 1.59 | 168 | NASDAQ | TSLA | Fri, Feb 25, 2011 | 1.52 | 1.59 | 1.51 | 1.57 | 167 | NASDAQ | TSLA | Thu, Feb 24, 2011 | 1.45 | 1.51 | 1.43 | 1.50 | 166 | NASDAQ | TSLA | Wed, Feb 23, 2011 | 1.48 | 1.50 | 1.41 | 1.46 | 165 | NASDAQ | TSLA | Tue, Feb 22, 2011 | 1.53 | 1.53 | 1.45 | 1.46 | 164 | NASDAQ | TSLA | Fri, Feb 18, 2011 | 1.56 | 1.57 | 1.53 | 1.55 | 163 | NASDAQ | TSLA | Thu, Feb 17, 2011 | 1.64 | 1.70 | 1.57 | 1.57 | 162 | NASDAQ | TSLA | Wed, Feb 16, 2011 | 1.54 | 1.66 | 1.54 | 1.65 | 161 | NASDAQ | TSLA | Tue, Feb 15, 2011 | 1.53 | 1.54 | 1.50 | 1.52 | 160 | NASDAQ | TSLA | Mon, Feb 14, 2011 | 1.58 | 1.61 | 1.54 | 1.54 | 159 | NASDAQ | TSLA | Fri, Feb 11, 2011 | 1.55 | 1.58 | 1.53 | 1.55 | 158 | NASDAQ | TSLA | Thu, Feb 10, 2011 | 1.55 | 1.58 | 1.52 | 1.55 | 157 | NASDAQ | TSLA | Wed, Feb 9, 2011 | 1.61 | 1.61 | 1.52 | 1.55 | 156 | NASDAQ | TSLA | Tue, Feb 8, 2011 | 1.59 | 1.68 | 1.53 | 1.63 | 155 | NASDAQ | TSLA | Mon, Feb 7, 2011 | 1.55 | 1.55 | 1.53 | 1.54 | 154 | NASDAQ | TSLA | Fri, Feb 4, 2011 | 1.56 | 1.58 | 1.55 | 1.56 | 153 | NASDAQ | TSLA | Thu, Feb 3, 2011 | 1.59 | 1.59 | 1.54 | 1.58 | 152 | NASDAQ | TSLA | Wed, Feb 2, 2011 | 1.61 | 1.61 | 1.58 | 1.60 | 151 | NASDAQ | TSLA | Tue, Feb 1, 2011 | 1.62 | 1.65 | 1.57 | 1.59 | 150 | NASDAQ | TSLA | Mon, Jan 31, 2011 | 1.60 | 1.61 | 1.57 | 1.61 | 149 | NASDAQ | TSLA | Fri, Jan 28, 2011 | 1.66 | 1.66 | 1.58 | 1.60 | 148 | NASDAQ | TSLA | Thu, Jan 27, 2011 | 1.65 | 1.67 | 1.64 | 1.66 | 147 | NASDAQ | TSLA | Wed, Jan 26, 2011 | 1.65 | 1.66 | 1.61 | 1.65 | 146 | NASDAQ | TSLA | Tue, Jan 25, 2011 | 1.64 | 1.66 | 1.60 | 1.65 | 145 | NASDAQ | TSLA | Mon, Jan 24, 2011 | 1.57 | 1.65 | 1.55 | 1.63 | 144 | NASDAQ | TSLA | Fri, Jan 21, 2011 | 1.54 | 1.57 | 1.51 | 1.54 | 143 | NASDAQ | TSLA | Thu, Jan 20, 2011 | 1.60 | 1.63 | 1.49 | 1.51 | 142 | NASDAQ | TSLA | Wed, Jan 19, 2011 | 1.68 | 1.70 | 1.58 | 1.60 | 141 | NASDAQ | TSLA | Tue, Jan 18, 2011 | 1.70 | 1.71 | 1.65 | 1.71 | 140 | NASDAQ | TSLA | Fri, Jan 14, 2011 | 1.74 | 1.77 | 1.71 | 1.72 | 139 | NASDAQ | TSLA | Thu, Jan 13, 2011 | 1.80 | 1.80 | 1.74 | 1.75 | 138 | NASDAQ | TSLA | Wed, Jan 12, 2011 | 1.80 | 1.83 | 1.77 | 1.80 | 137 | NASDAQ | TSLA | Tue, Jan 11, 2011 | 1.91 | 1.91 | 1.79 | 1.80 | 136 | NASDAQ | TSLA | Mon, Jan 10, 2011 | 1.88 | 1.91 | 1.87 | 1.90 | 135 | NASDAQ | TSLA | Fri, Jan 7, 2011 | 1.87 | 1.91 | 1.86 | 1.88 | 134 | NASDAQ | TSLA | Thu, Jan 6, 2011 | 1.79 | 1.87 | 1.79 | 1.86 | 133 | NASDAQ | TSLA | Wed, Jan 5, 2011 | 1.77 | 1.79 | 1.75 | 1.79 | 132 | NASDAQ | TSLA | Tue, Jan 4, 2011 | 1.78 | 1.80 | 1.73 | 1.78 | 131 | NASDAQ | TSLA | Mon, Jan 3, 2011 | 1.79 | 1.80 | 1.73 | 1.77 | 130 | NASDAQ | TSLA | Fri, Dec 31, 2010 | 1.77 | 1.82 | 1.77 | 1.78 | 129 | NASDAQ | TSLA | Thu, Dec 30, 2010 | 1.85 | 1.86 | 1.76 | 1.77 | 128 | NASDAQ | TSLA | Wed, Dec 29, 2010 | 1.80 | 1.87 | 1.77 | 1.85 | 127 | NASDAQ | TSLA | Tue, Dec 28, 2010 | 1.72 | 1.78 | 1.67 | 1.76 | 126 | NASDAQ | TSLA | Mon, Dec 27, 2010 | 1.87 | 1.91 | 1.67 | 1.70 | 125 | NASDAQ | TSLA | Thu, Dec 23, 2010 | 2.08 | 2.17 | 1.99 | 2.01 | 124 | NASDAQ | TSLA | Wed, Dec 22, 2010 | 2.15 | 2.19 | 2.11 | 2.18 | 123 | NASDAQ | TSLA | Tue, Dec 21, 2010 | 2.12 | 2.18 | 2.11 | 2.15 | 122 | NASDAQ | TSLA | Mon, Dec 20, 2010 | 2.11 | 2.15 | 2.08 | 2.11 | 121 | NASDAQ | TSLA | Fri, Dec 17, 2010 | 2.09 | 2.10 | 2.05 | 2.09 | 120 | NASDAQ | TSLA | Thu, Dec 16, 2010 | 2.00 | 2.06 | 1.98 | 2.05 | 119 | NASDAQ | TSLA | Wed, Dec 15, 2010 | 1.91 | 2.00 | 1.90 | 1.97 | 118 | NASDAQ | TSLA | Tue, Dec 14, 2010 | 2.02 | 2.03 | 1.85 | 1.90 | 117 | NASDAQ | TSLA | Mon, Dec 13, 2010 | 2.11 | 2.12 | 2.03 | 2.04 | 116 | NASDAQ | TSLA | Fri, Dec 10, 2010 | 2.14 | 2.19 | 2.08 | 2.10 | 115 | NASDAQ | TSLA | Thu, Dec 9, 2010 | 2.17 | 2.18 | 2.11 | 2.14 | 114 | NASDAQ | TSLA | Wed, Dec 8, 2010 | 2.17 | 2.17 | 2.10 | 2.16 | 113 | NASDAQ | TSLA | Tue, Dec 7, 2010 | 2.03 | 2.16 | 2.00 | 2.10 | 112 | NASDAQ | TSLA | Mon, Dec 6, 2010 | 2.09 | 2.10 | 1.97 | 2.02 | 111 | NASDAQ | TSLA | Fri, Dec 3, 2010 | 2.13 | 2.15 | 2.06 | 2.09 | 110 | NASDAQ | TSLA | Thu, Dec 2, 2010 | 2.27 | 2.29 | 2.08 | 2.15 | 109 | NASDAQ | TSLA | Wed, Dec 1, 2010 | 2.39 | 2.43 | 2.23 | 2.29 | 108 | NASDAQ | TSLA | Tue, Nov 30, 2010 | 2.25 | 2.36 | 2.23 | 2.35 | 107 | NASDAQ | TSLA | Mon, Nov 29, 2010 | 2.36 | 2.40 | 2.22 | 2.29 | 106 | NASDAQ | TSLA | Fri, Nov 26, 2010 | 2.37 | 2.40 | 2.32 | 2.35 | 105 | NASDAQ | TSLA | Wed, Nov 24, 2010 | 2.35 | 2.40 | 2.29 | 2.36 | 104 | NASDAQ | TSLA | Tue, Nov 23, 2010 | 2.22 | 2.38 | 2.15 | 2.30 | 103 | NASDAQ | TSLA | Mon, Nov 22, 2010 | 2.10 | 2.23 | 2.10 | 2.23 | 102 | NASDAQ | TSLA | Fri, Nov 19, 2010 | 2.01 | 2.09 | 1.98 | 2.07 | 101 | NASDAQ | TSLA | Thu, Nov 18, 2010 | 2.04 | 2.05 | 1.93 | 1.99 | 100 | NASDAQ | TSLA | Wed, Nov 17, 2010 | 2.01 | 2.05 | 1.91 | 1.97 | 99 | NASDAQ | TSLA | Tue, Nov 16, 2010 | 2.07 | 2.09 | 1.89 | 1.98 | 98 | NASDAQ | TSLA | Mon, Nov 15, 2010 | 2.01 | 2.20 | 2.01 | 2.05 | 97 | NASDAQ | TSLA | Fri, Nov 12, 2010 | 1.88 | 2.03 | 1.87 | 1.99 | 96 | NASDAQ | TSLA | Thu, Nov 11, 2010 | 1.91 | 1.94 | 1.82 | 1.87 | 95 | NASDAQ | TSLA | Wed, Nov 10, 2010 | 1.63 | 2.00 | 1.60 | 1.96 | 94 | NASDAQ | TSLA | Tue, Nov 9, 2010 | 1.67 | 1.71 | 1.60 | 1.64 | 93 | NASDAQ | TSLA | Mon, Nov 8, 2010 | 1.63 | 1.67 | 1.60 | 1.67 | 92 | NASDAQ | TSLA | Fri, Nov 5, 2010 | 1.66 | 1.66 | 1.58 | 1.63 | 91 | NASDAQ | TSLA | Thu, Nov 4, 2010 | 1.51 | 1.69 | 1.48 | 1.66 | 90 | NASDAQ | TSLA | Wed, Nov 3, 2010 | 1.42 | 1.50 | 1.41 | 1.45 | 89 | NASDAQ | TSLA | Tue, Nov 2, 2010 | 1.45 | 1.46 | 1.40 | 1.42 | 88 | NASDAQ | TSLA | Mon, Nov 1, 2010 | 1.46 | 1.52 | 1.42 | 1.43 | 87 | NASDAQ | TSLA | Fri, Oct 29, 2010 | 1.41 | 1.46 | 1.40 | 1.46 | 86 | NASDAQ | TSLA | Thu, Oct 28, 2010 | 1.43 | 1.43 | 1.40 | 1.41 | 85 | NASDAQ | TSLA | Wed, Oct 27, 2010 | 1.42 | 1.43 | 1.38 | 1.40 | 84 | NASDAQ | TSLA | Tue, Oct 26, 2010 | 1.39 | 1.46 | 1.37 | 1.42 | 83 | NASDAQ | TSLA | Mon, Oct 25, 2010 | 1.40 | 1.40 | 1.38 | 1.39 | 82 | NASDAQ | TSLA | Fri, Oct 22, 2010 | 1.38 | 1.40 | 1.37 | 1.38 | 81 | NASDAQ | TSLA | Thu, Oct 21, 2010 | 1.37 | 1.40 | 1.36 | 1.38 | 80 | NASDAQ | TSLA | Wed, Oct 20, 2010 | 1.34 | 1.38 | 1.34 | 1.38 | 79 | NASDAQ | TSLA | Tue, Oct 19, 2010 | 1.35 | 1.36 | 1.33 | 1.34 | 78 | NASDAQ | TSLA | Mon, Oct 18, 2010 | 1.37 | 1.38 | 1.35 | 1.35 | 77 | NASDAQ | TSLA | Fri, Oct 15, 2010 | 1.39 | 1.39 | 1.35 | 1.37 | 76 | NASDAQ | TSLA | Thu, Oct 14, 2010 | 1.40 | 1.40 | 1.36 | 1.38 | 75 | NASDAQ | TSLA | Wed, Oct 13, 2010 | 1.38 | 1.39 | 1.36 | 1.37 | 74 | NASDAQ | TSLA | Tue, Oct 12, 2010 | 1.35 | 1.35 | 1.34 | 1.35 | 73 | NASDAQ | TSLA | Mon, Oct 11, 2010 | 1.36 | 1.38 | 1.34 | 1.35 | 72 | NASDAQ | TSLA | Fri, Oct 8, 2010 | 1.36 | 1.39 | 1.36 | 1.36 | 71 | NASDAQ | TSLA | Thu, Oct 7, 2010 | 1.37 | 1.38 | 1.36 | 1.36 | 70 | NASDAQ | TSLA | Wed, Oct 6, 2010 | 1.40 | 1.42 | 1.35 | 1.36 | 69 | NASDAQ | TSLA | Tue, Oct 5, 2010 | 1.41 | 1.42 | 1.40 | 1.41 | 68 | NASDAQ | TSLA | Mon, Oct 4, 2010 | 1.36 | 1.41 | 1.35 | 1.40 | 67 | NASDAQ | TSLA | Fri, Oct 1, 2010 | 1.38 | 1.38 | 1.35 | 1.37 | 66 | NASDAQ | TSLA | Thu, Sep 30, 2010 | 1.47 | 1.48 | 1.35 | 1.36 | 65 | NASDAQ | TSLA | Wed, Sep 29, 2010 | 1.41 | 1.47 | 1.41 | 1.47 | 64 | NASDAQ | TSLA | Tue, Sep 28, 2010 | 1.40 | 1.43 | 1.38 | 1.43 | 63 | NASDAQ | TSLA | Mon, Sep 27, 2010 | 1.36 | 1.39 | 1.34 | 1.37 | 62 | NASDAQ | TSLA | Fri, Sep 24, 2010 | 1.33 | 1.35 | 1.31 | 1.34 | 61 | NASDAQ | TSLA | Thu, Sep 23, 2010 | 1.33 | 1.34 | 1.30 | 1.30 | 60 | NASDAQ | TSLA | Wed, Sep 22, 2010 | 1.39 | 1.40 | 1.32 | 1.32 | 59 | NASDAQ | TSLA | Tue, Sep 21, 2010 | 1.39 | 1.44 | 1.38 | 1.38 | 58 | NASDAQ | TSLA | Mon, Sep 20, 2010 | 1.38 | 1.42 | 1.34 | 1.40 | 57 | NASDAQ | TSLA | Fri, Sep 17, 2010 | 1.40 | 1.42 | 1.32 | 1.35 | 56 | NASDAQ | TSLA | Thu, Sep 16, 2010 | 1.48 | 1.54 | 1.39 | 1.40 | 55 | NASDAQ | TSLA | Wed, Sep 15, 2010 | 1.40 | 1.47 | 1.39 | 1.47 | 54 | NASDAQ | TSLA | Tue, Sep 14, 2010 | 1.37 | 1.44 | 1.37 | 1.41 | 53 | NASDAQ | TSLA | Mon, Sep 13, 2010 | 1.39 | 1.39 | 1.37 | 1.38 | 52 | NASDAQ | TSLA | Fri, Sep 10, 2010 | 1.38 | 1.40 | 1.32 | 1.34 | 51 | NASDAQ | TSLA | Thu, Sep 9, 2010 | 1.40 | 1.40 | 1.38 | 1.38 | 50 | NASDAQ | TSLA | Wed, Sep 8, 2010 | 1.38 | 1.40 | 1.37 | 1.39 | 49 | NASDAQ | TSLA | Tue, Sep 7, 2010 | 1.37 | 1.40 | 1.37 | 1.37 | 48 | NASDAQ | TSLA | Fri, Sep 3, 2010 | 1.39 | 1.42 | 1.38 | 1.40 | 47 | NASDAQ | TSLA | Thu, Sep 2, 2010 | 1.36 | 1.42 | 1.35 | 1.40 | 46 | NASDAQ | TSLA | Wed, Sep 1, 2010 | 1.31 | 1.38 | 1.31 | 1.36 | 45 | NASDAQ | TSLA | Tue, Aug 31, 2010 | 1.31 | 1.32 | 1.29 | 1.30 | 44 | NASDAQ | TSLA | Mon, Aug 30, 2010 | 1.31 | 1.35 | 1.31 | 1.32 | 43 | NASDAQ | TSLA | Fri, Aug 27, 2010 | 1.32 | 1.32 | 1.30 | 1.31 | 42 | NASDAQ | TSLA | Thu, Aug 26, 2010 | 1.33 | 1.35 | 1.31 | 1.32 | 41 | NASDAQ | TSLA | Wed, Aug 25, 2010 | 1.28 | 1.33 | 1.24 | 1.33 | 40 | NASDAQ | TSLA | Tue, Aug 24, 2010 | 1.28 | 1.31 | 1.26 | 1.28 | 39 | NASDAQ | TSLA | Mon, Aug 23, 2010 | 1.27 | 1.36 | 1.27 | 1.34 | 38 | NASDAQ | TSLA | Fri, Aug 20, 2010 | 1.24 | 1.27 | 1.23 | 1.27 | 37 | NASDAQ | TSLA | Thu, Aug 19, 2010 | 1.24 | 1.28 | 1.22 | 1.25 | 36 | NASDAQ | TSLA | Wed, Aug 18, 2010 | 1.31 | 1.31 | 1.24 | 1.25 | 35 | NASDAQ | TSLA | Tue, Aug 17, 2010 | 1.26 | 1.29 | 1.25 | 1.28 | 34 | NASDAQ | TSLA | Mon, Aug 16, 2010 | 1.23 | 1.25 | 1.22 | 1.25 | 33 | NASDAQ | TSLA | Fri, Aug 13, 2010 | 1.21 | 1.23 | 1.18 | 1.22 | 32 | NASDAQ | TSLA | Thu, Aug 12, 2010 | 1.19 | 1.19 | 1.16 | 1.17 | 31 | NASDAQ | TSLA | Wed, Aug 11, 2010 | 1.25 | 1.26 | 1.19 | 1.19 | 30 | NASDAQ | TSLA | Tue, Aug 10, 2010 | 1.31 | 1.31 | 1.25 | 1.27 | 29 | NASDAQ | TSLA | Mon, Aug 9, 2010 | 1.33 | 1.33 | 1.30 | 1.31 | 28 | NASDAQ | TSLA | Fri, Aug 6, 2010 | 1.34 | 1.34 | 1.30 | 1.31 | 27 | NASDAQ | TSLA | Thu, Aug 5, 2010 | 1.44 | 1.44 | 1.34 | 1.36 | 26 | NASDAQ | TSLA | Wed, Aug 4, 2010 | 1.46 | 1.48 | 1.39 | 1.42 | 25 | NASDAQ | TSLA | Tue, Aug 3, 2010 | 1.40 | 1.46 | 1.39 | 1.46 | 24 | NASDAQ | TSLA | Mon, Aug 2, 2010 | 1.37 | 1.40 | 1.36 | 1.39 | 23 | NASDAQ | TSLA | Fri, Jul 30, 2010 | 1.35 | 1.36 | 1.30 | 1.33 | 22 | NASDAQ | TSLA | Thu, Jul 29, 2010 | 1.38 | 1.39 | 1.33 | 1.36 | 21 | NASDAQ | TSLA | Wed, Jul 28, 2010 | 1.37 | 1.39 | 1.37 | 1.38 | 20 | NASDAQ | TSLA | Tue, Jul 27, 2010 | 1.39 | 1.41 | 1.35 | 1.37 | 19 | NASDAQ | TSLA | Mon, Jul 26, 2010 | 1.43 | 1.43 | 1.35 | 1.40 | 18 | NASDAQ | TSLA | Fri, Jul 23, 2010 | 1.41 | 1.44 | 1.40 | 1.42 | 17 | NASDAQ | TSLA | Thu, Jul 22, 2010 | 1.37 | 1.42 | 1.36 | 1.40 | 16 | NASDAQ | TSLA | Wed, Jul 21, 2010 | 1.38 | 1.39 | 1.30 | 1.35 | 15 | NASDAQ | TSLA | Tue, Jul 20, 2010 | 1.46 | 1.46 | 1.34 | 1.35 | 14 | NASDAQ | TSLA | Mon, Jul 19, 2010 | 1.42 | 1.48 | 1.39 | 1.46 | 13 | NASDAQ | TSLA | Fri, Jul 16, 2010 | 1.38 | 1.42 | 1.34 | 1.38 | 12 | NASDAQ | TSLA | Thu, Jul 15, 2010 | 1.33 | 1.43 | 1.27 | 1.33 | 11 | NASDAQ | TSLA | Wed, Jul 14, 2010 | 1.20 | 1.34 | 1.18 | 1.32 | 10 | NASDAQ | TSLA | Tue, Jul 13, 2010 | 1.16 | 1.24 | 1.13 | 1.21 | 9 | NASDAQ | TSLA | Mon, Jul 12, 2010 | 1.20 | 1.20 | 1.13 | 1.14 | 8 | NASDAQ | TSLA | Fri, Jul 9, 2010 | 1.17 | 1.19 | 1.10 | 1.16 | 7 | NASDAQ | TSLA | Thu, Jul 8, 2010 | 1.08 | 1.17 | 1.04 | 1.16 | 6 | NASDAQ | TSLA | Wed, Jul 7, 2010 | 1.09 | 1.11 | 1.00 | 1.05 | 5 | NASDAQ | TSLA | Tue, Jul 6, 2010 | 1.33 | 1.33 | 1.06 | 1.07 | 4 | NASDAQ | TSLA | Fri, Jul 2, 2010 | 1.53 | 1.54 | 1.25 | 1.28 | 3 | NASDAQ | TSLA | Thu, Jul 1, 2010 | 1.67 | 1.73 | 1.35 | 1.46 | 2 | NASDAQ | TSLA | Wed, Jun 30, 2010 | 1.72 | 2.03 | 1.55 | 1.59 | 1 | NASDAQ | TSLA | Tue, Jun 29, 2010 | 1.27 | 1.67 | 1.17 | 1.59 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.