Tesla Inc Stock Price History, TSLA Historical Prices

Add to My Stocks
$352.05 $5.88 (1.7%) TSLA stock closing price Feb 23, 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
2018-02-23 347.83 354.99 347.1 352.05 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
2018-02-16 332.5 343.12 331.64 335.49 5,642,149 - 4.8
2018-02-15 324.5 334.12 322.4 334.06 5,902,360 - 4.78
2018-02-14 320.84 326.17 318.52 322.31 3,950,743 - 4.61
2018-02-13 315.02 324.19 312.51 323.66 4,560,231 - 4.63
2018-02-12 316.13 318.08 306.25 315.73 6,227,822 - 4.52
2018-02-09 319.93 320.99 294.76 310.42 12,931,174 - 4.83
2018-02-08 343.31 348.62 314.6 315.23 10,314,573 - 4.9
2018-02-07 338.99 346 335.66 345 6,499,500 - 5.37
2018-02-06 325.21 336.22 323.5 333.97 5,065,232 - 5.19
2018-02-05 337.97 344.47 333 333.13 4,428,978 - 5.18
2018-02-02 348.44 351.95 340.51 343.75 3,691,342 - 5.35
2018-02-01 351 359.66 348.63 349.25 4,197,687 - 5.43
2018-01-31 347.51 356.19 345.19 354.31 6,214,069 - 5.51
2018-01-30 345.14 348.27 342.17 345.82 4,717,700 - 5.38
2018-01-29 339.85 350.85 338.28 349.53 4,747,149 - 5.44
2018-01-26 341.5 344 335.71 342.85 4,537,430 - 5.33
2018-01-25 348.27 349.2 336.4 337.64 6,740,303 - 5.25
2018-01-24 354.58 354.75 343.52 345.89 5,260,208 - 5.38
2018-01-23 360 360.5 351 352.79 5,465,414 - 5.49
2018-01-22 349.4 357.83 349.2 351.56 6,210,360 - 5.47
2018-01-19 345 350.59 342.6 350.02 4,878,456 - 5.44
2018-01-18 345.67 352.3 343.74 344.57 5,685,845 - 5.36
2018-01-17 340.47 349 339.75 347.16 7,083,664 - 5.4
2018-01-16 337.54 345 334.8 340.06 6,474,251 - 5.29
2018-01-10 332.2 337 330 334.8 4,309,926 - 5.21
2018-01-09 335.16 338.8 327.4 333.69 7,123,015 - 5.19
2018-01-08 316 337.02 315.5 336.41 9,819,134 - 5.23
2018-01-05 316.62 317.24 312 316.58 4,585,938 - 4.92
2018-01-04 312.87 318.55 305.68 314.62 9,946,304 - 4.89
2018-01-03 321 325.25 315.55 317.25 4,521,527 - 4.93
2018-01-02 312 322.11 311 320.53 4,352,241 - 4.99
2017-12-29 316.18 316.41 310 311.35 3,777,155 - 4.84
2017-12-28 311.75 315.82 309.54 315.36 4,316,347 - 4.91
2017-12-27 316 317.68 310.75 311.64 4,712,111 - 4.85
2017-12-26 323.83 323.94 316.58 317.29 4,378,413 - 4.94
2017-12-22 329.51 330.92 324.82 325.2 4,213,551 - 5.06
2017-12-21 329.59 333.74 327.21 331.66 4,385,222 - 5.16
2017-12-20 332.69 333.1 325.04 328.98 5,953,800 - 5.12
2017-12-19 340.26 341.49 330.3 331.1 6,810,192 - 5.15
2017-12-18 344.9 346.73 337.58 338.87 5,476,166 - 5.27
2017-12-14 341.01 347.44 336.9 337.89 5,799,916 - 5.26
2017-12-13 340.93 344.22 336.5 339.03 6,221,461 - 5.27
2017-12-12 330.45 341.44 330.03 341.03 8,696,489 - 5.3
2017-12-11 314.63 329.01 313.75 328.91 7,937,981 - 5.12
2017-12-08 314.6 316.98 311.26 315.13 3,468,458 - 4.9
2017-12-07 312 318.63 311.05 311.24 4,773,746 - 4.84
2017-12-06 300.1 313.39 300 313.26 7,195,341 - 4.87
2017-12-05 302 308 301 303.7 4,646,520 - 4.72
2017-12-04 306.5 308.27 300.61 305.2 5,835,140 - 4.75
2017-12-01 305.44 310.32 305.05 306.53 4,292,868 - 4.77
2017-11-30 308.56 310.7 304.54 308.85 4,351,587 - 4.8
2017-11-29 317.3 318 301.23 307.54 8,767,398 - 4.78
2017-11-28 316.36 320 313.92 317.55 4,949,491 - 4.94
2017-11-27 313.25 317.34 309.51 316.81 4,555,894 - 4.93
2017-11-24 313.79 316.41 311 315.55 3,244,065 - 4.91
2017-11-23 0 0 0 312.6 0 - -
2017-11-22 316.77 317.42 311.84 312.6 4,917,636 - 4.86
2017-11-21 310.86 318.23 308.71 317.81 7,261,273 - 4.94
2017-11-20 313.79 315.5 304.75 308.74 8,247,650 - 4.8
2017-11-17 325.67 326.67 313.15 315.05 13,735,139 - 4.9
2017-11-16 313.99 318.14 311.3 312.5 5,822,073 - 4.86
2017-11-15 306.01 312.49 301.5 311.3 5,978,665 - 4.84
2017-11-14 315 316.35 306.9 308.7 5,676,076 - 4.8
2017-11-13 300.13 316.8 299.11 315.4 7,584,944 - 4.91
2017-11-10 302.5 308.36 301.85 302.99 4,625,429 - 4.71
2017-11-09 302.5 304.46 296.3 302.99 5,447,147 - 4.71
2017-11-08 305.5 306.89 301.3 304.39 4,725,271 - 4.73
2017-11-07 301.02 306.5 300.03 306.05 5,294,274 - 4.76
2017-11-06 307 307.5 299.01 302.78 6,486,009 - 4.71
2017-11-03 299.5 306.25 295.13 306.09 8,893,974 - 4.76
2017-11-02 300.13 308.69 292.63 299.26 19,791,416 - 4.65
2017-11-01 332.25 332.61 320.26 321.08 8,457,336 - 5.27
2017-10-31 320.23 331.95 320.18 331.53 5,672,347 - 5.44
2017-10-30 319.18 323.78 317.25 320.08 4,254,378 - 5.25
2017-10-27 319.75 324.59 316.66 320.87 6,979,704 - 5.26
2017-10-26 327.78 330.23 323.2 326.17 5,023,500 - 5.35
2017-10-25 336.7 337.5 323.56 325.84 8,594,073 - 5.35
2017-10-24 338.8 342.8 336.16 337.34 4,491,672 - 5.54
2017-10-23 349.88 349.95 336.25 337.02 5,747,346 - 5.53
2017-10-20 352.69 354.55 344.34 345.1 4,930,395 - 5.66
2017-10-19 355.56 357.15 348.2 351.81 5,061,843 - 5.77
2017-10-18 355.97 363 354.13 359.65 4,939,074 - 5.9
2017-10-17 350.91 356.22 350.07 355.75 3,293,345 - 5.84
2017-10-16 353.76 354.48 347.16 350.6 5,375,486 - 5.75
2017-10-13 356.98 358.49 353.68 355.57 3,540,533 - 5.83
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 Price34.38Feb 25,2013
Avg Stock Price224.91

Tesla Inc Historical PS ratio: Past 5 years

Max PS Ratio17.56Aug 05,2013
Min PS Ratio4.52Feb 12,2018
Avg PS Ratio9.01

TSLA Industry Peers

Company Price Change (%)
General Motors (GM)40.910 (0%)
Ford (F)10.70.07 (0.66%)
Paccar (PCAR)71.320.92 (1.31%)
Harley Davidson (HOG)46.610.06 (0.13%)
Honda (HMC)36.180.61 (1.71%)
Bmw (BAMXF)107.20.55 (0.51%)
Volkswagen (VLKAY)40.980.09 (0.22%)

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.