Tesla Inc Stock Price History, TSLA Historical Prices

Add to My Stocks
$333.63 $13.88 (3.99%) TSLA stock closing price Jun 22, 2018 (Closing)

Discover Tesla Inc stock price history on Amigobulls. View and download TSLA stock historical prices for the last 10 years. Open, high, low, close (OHLC) and volume historical data along with Tesla Inc price-to-earnings (P/E) and price-to-sales (P/S) ratio ratio is available. Tesla Inc, formerly Tesla Motors, Inc, co-founded by Elon Musk designs, develops, manufactures, sells fully electric vehicles and is also an energy storage company, and solar panel manufacturer. The Tesla stock price history page also reveals the TSLA stock price high and low in the last 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 351.54 352.25 332 333.63 10,264,620 - 4.53
2018-06-20 358.04 364.38 352 362.22 8,383,656 - 4.91
2018-06-19 365.16 370 346.25 352.55 12,761,903 - 4.78
2018-06-18 355.4 373.73 354.5 370.83 12,073,226 - 5.03
2018-06-15 353.84 364.67 351.25 358.17 10,847,330 - 4.86
2018-06-14 347.63 358.75 346.6 357.72 10,981,023 - 4.85
2018-06-13 346.71 347.2 339.8 344.78 9,469,804 - 4.68
2018-06-12 344.7 354.97 338 342.77 22,347,403 - 4.65
2018-06-11 322.51 334.66 322.5 332.1 13,183,473 - 4.5
2018-06-08 319 324.48 317.15 317.66 8,204,506 - 4.31
2018-06-07 316.15 330 313.58 316.09 14,345,271 - 4.29
2018-06-06 300.5 322.17 297.48 319.5 18,767,269 - 4.33
2018-06-05 297.7 297.8 286.74 291.13 5,995,157 - 3.95
2018-06-04 294.34 299 293.55 296.74 4,797,810 - 4.02
2018-06-01 285.86 291.95 283.84 291.82 5,424,386 - 3.96
2018-05-31 287.21 290.37 282.93 284.73 5,919,721 - 3.86
2018-05-30 283.29 295.01 281.6 291.72 7,489,686 - 3.96
2018-05-29 278.51 286.5 276.15 283.76 5,666,640 - 3.85
2018-05-25 277.63 279.64 275.61 278.85 3,875,082 - 3.78
2018-05-24 278.4 281.11 274.89 277.85 4,176,708 - 3.77
2018-05-23 277.76 279.91 274 279.07 5,971,561 - 3.79
2018-05-22 287.76 288 273.42 275.01 8,945,756 - 3.73
2018-05-21 281.33 291.49 281.3 284.49 9,182,571 - 3.86
2018-05-18 284.65 284.65 274 276.82 7,251,887 - 3.75
2018-05-17 285.9 289.19 283.97 284.54 4,420,612 - 3.86
2018-05-16 283.83 288.81 281.56 286.48 5,674,019 - 3.89
2018-05-15 285.01 286.96 280.5 284.18 9,519,173 - 3.85
2018-05-14 303.32 304.94 291.62 291.97 7,286,804 - 3.96
2018-05-11 307.7 308.88 299.08 301.06 4,679,649 - 4.08
2018-05-10 307.5 312.99 304.11 305.02 5,651,561 - 4.14
2018-05-09 300.41 307.01 300.05 306.85 5,727,365 - 4.16
2018-05-08 300.8 307.75 299 301.97 5,930,000 - 4.1
2018-05-07 297.5 305.96 295.17 302.77 8,678,224 - 4.11
2018-05-04 283 296.86 279.52 294.09 8,569,354 - 3.99
2018-05-03 278.79 288.04 275.23 284.45 17,352,130 - 3.86
2018-05-02 298.57 306.85 297.78 301.15 8,970,370 - 4.31
2018-05-01 293.51 300.82 293.22 299.92 4,625,603 - 4.29
2018-04-30 293.61 298.73 292.5 293.9 4,228,172 - 4.21
2018-04-27 285.37 294.47 283.83 294.08 4,361,587 - 4.21
2018-04-26 278.75 285.79 276.5 285.48 4,356,013 - 4.09
2018-04-25 283.5 285.16 277.25 280.69 4,013,574 - 4.02
2018-04-24 285 287.09 278.46 283.46 5,685,308 - 4.06
2018-04-23 291.29 291.62 282.33 283.37 4,888,982 - 4.06
2018-04-20 295.17 299.98 289.75 290.24 5,627,833 - 4.15
2018-04-19 291.08 301.01 288.55 300.08 6,090,599 - 4.3
2018-04-18 291.08 300.24 288.16 293.35 6,557,700 - 4.2
2018-04-17 288.87 292.17 282.51 287.69 7,000,023 - 4.12
2018-04-16 299 299.66 289.01 291.21 6,338,488 - 4.17
2018-04-13 303.6 303.95 295.98 300.34 7,327,223 - 4.3
2018-04-12 302.32 303.95 293.68 294.08 7,608,769 - 4.21
2018-04-11 300.74 308.98 299.66 300.93 7,482,945 - 4.31
2018-04-10 298.97 307.1 293.68 304.7 11,024,259 - 4.36
2018-04-09 300.37 309.5 289.21 289.66 10,249,805 - 4.15
2018-04-06 301 309.28 295.5 299.3 13,520,085 - 4.28
2018-04-05 289.34 306.26 288.2 305.72 19,121,102 - 4.38
2018-04-04 252.78 288.37 252 286.94 19,896,746 - 4.11
2018-04-03 269.82 273.35 254.49 267.53 18,844,384 - 3.83
2018-04-02 256.26 260.33 244.59 252.48 16,113,968 - 3.61
2018-03-30 0 0 0 266.13 0 - -
2018-03-29 256.49 270.96 248.21 266.13 15,170,749 - 3.81
2018-03-28 264.58 268.68 252.1 257.78 21,001,438 - 3.69
2018-03-27 304 304.27 277.18 279.18 13,872,029 - 4
2018-03-26 307.34 307.59 291.36 304.18 8,375,175 - 4.35
2018-03-23 311.25 311.61 300.45 301.54 6,654,420 - 4.32
2018-03-22 313.89 318.82 308.18 309.1 4,939,771 - 4.42
2018-03-21 310.25 322.44 310.19 316.53 5,958,411 - 4.53
2018-03-20 314.87 316.25 308.76 310.55 4,764,293 - 4.45
2018-03-19 316.5 320.75 309.67 313.56 7,484,294 - 4.49
2018-03-16 325.96 327.4 319.07 321.35 6,116,956 - 4.6
2018-03-15 329.38 332.85 321.1 325.6 6,564,801 - 4.66
2018-03-14 336.76 339.81 323.93 326.63 7,967,370 - 4.68
2018-03-13 344.92 345.12 336.26 341.84 5,965,805 - 4.89
2018-03-12 328.61 347.21 326.5 345.51 8,264,035 - 4.95
2018-03-09 324.1 328.49 322.37 327.17 5,505,181 - 4.68
2018-03-08 332.86 333.3 326.27 329.1 3,566,244 - 4.71
2018-03-07 325.44 332.5 321.74 332.3 5,007,297 - 4.76
2018-03-06 333.75 336.37 327.03 328.2 4,285,744 - 4.7
2018-03-05 332.39 337.75 329.29 333.35 3,823,769 - 4.77
2018-03-02 326.98 335.22 322.97 335.12 5,091,346 - 4.8
2018-03-01 345.01 348.67 330.07 330.93 6,885,601 - 4.74
2018-02-28 352.57 355.24 342.22 343.06 6,069,658 - 4.91
2018-02-27 356.25 359.99 350.01 350.99 4,797,419 - 5.02
2018-02-26 353.5 359 352.36 357.42 4,339,985 - 5.12
2018-02-23 347.83 354.99 347.1 352.05 5,817,387 - 5.04
2018-02-22 335.53 347.44 334.75 346.17 6,969,808 - 4.95
2018-02-21 336.03 339.69 333.17 333.3 3,219,649 - 4.77
2018-02-20 334.47 340.84 331.5 334.77 4,009,435 - 4.79
2018-02-19 0 0 0 335.49 0 - -
2018-02-16 332.5 343.12 331.64 335.49 5,642,149 - 4.8
Get more Data

Tesla Inc Stock History Chart

View TSLA PE ratio, PS ratio stocks charts and compare with peers.
TSLA Chart
Note: Compare Tesla Inc stock price history with the index and industry peers.

Tesla Inc Stock Price History: Past 5 years

Max Stock Price385Sep 18,2017
Min Stock Price101.49Jun 24,2013
Avg Stock Price240.85

Tesla Inc Historical PS ratio: Past 5 years

Max PS Ratio17.56Aug 05,2013
Min PS Ratio3.61Apr 02,2018
Avg PS Ratio8.53

TSLA Industry Peers

Company Price Change (%)
General Motors (GM)41.250.13 (0.32%)
Ford (F)11.650.06 (0.51%)
Paccar (PCAR)62.110.6 (0.98%)
Harley Davidson (HOG)44.211.03 (2.28%)
Honda (HMC)30.540.11 (0.36%)
Bmw (BAMXF)93.530.76 (0.81%)
Volkswagen (VLKAY)34.580.11 (0.32%)

We at Amigobulls provide TSLA historical prices along with with P/E ratio and P/S ratio for doing Tesla Inc stock analysis. Going through Tesla stock history, the firm only became public on Jun 29,2010 though it was incorporated on July 1, 2003. The rally in TSLA stock price started in mid 2013 after the launch of its Model S sedan in June 2012 which went on to become the world's best-selling plug-in electric car in 2015 and 2016. Tesla is yet to be profitable on a consistent basis but Tesla stock rally over the year has continued as can be seen from Tesla share price history (See: Tesla stock chart). Tesla share price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. Tesla Inc P/S ratio high and low values based on historical data can be found on the stock history page.