StockSelector.com
  Research, Select, & Monitor Thursday, January 23, 2020 9:04:14 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tesla, Inc.$572.20$2.64.46%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/28/2019 to 1/23/2020 
Date Open High Low Close Volume
1/23/2020 564.250 582.000 555.603 572.200 19,651,000
1/22/2020 571.890 594.500 559.100 569.560 31,369,000
1/21/2020 530.250 548.580 528.410 547.200 17,803,400
1/17/2020 507.610 515.670 503.160 510.500 13,629,000
1/16/2020 493.750 514.460 492.170 513.490 21,736,600
1/15/2020 529.760 537.840 516.785 518.500 17,368,800
1/14/2020 541.000 547.410 524.900 537.920 29,061,300
1/13/2020 493.500 525.630 492.000 524.860 26,634,500
1/10/2020 481.790 484.940 473.700 478.150 12,976,800
1/9/2020 497.100 498.800 472.870 481.340 28,463,100
1/8/2020 473.700 498.490 468.230 492.140 31,199,300
1/7/2020 461.400 471.630 453.360 469.060 18,197,900
1/6/2020 440.470 451.560 440.000 451.540 10,157,400
1/3/2020 440.500 454.000 436.920 443.010 17,794,600
1/2/2020 424.500 430.696 421.710 430.260 9,558,300
12/31/2019 405.000 421.290 402.080 418.330 10,292,400
12/30/2019 428.790 429.000 409.259 414.700 12,601,200
12/27/2019 435.000 435.310 426.110 430.380 9,956,800
12/26/2019 427.910 433.480 426.350 430.940 10,648,200
12/24/2019 418.360 425.470 412.688 425.250 8,054,700
12/23/2019 411.780 422.010 410.000 419.220 13,332,800
12/20/2019 410.290 413.000 400.185 405.590 14,785,200
12/19/2019 397.320 406.850 396.500 404.040 18,120,300
12/18/2019 380.630 395.220 380.580 393.150 14,136,300
12/17/2019 378.990 385.500 375.900 378.990 8,503,700
12/16/2019 362.550 383.610 362.500 381.500 18,220,900
12/13/2019 361.050 365.210 354.640 358.390 6,574,200
12/12/2019 354.920 362.740 353.230 359.680 7,776,200
12/11/2019 351.880 357.190 351.090 352.700 6,919,100
12/10/2019 339.960 350.730 339.310 348.840 8,839,900
12/9/2019 336.590 344.450 335.080 339.530 9,040,200
12/6/2019 335.000 338.860 334.770 335.890 7,618,900
12/5/2019 332.830 334.423 327.250 330.370 3,736,900
12/4/2019 337.750 337.860 332.850 333.030 5,536,200
12/3/2019 332.620 337.910 332.186 336.200 6,613,400
12/2/2019 329.400 336.383 328.687 334.870 6,081,900
11/29/2019 331.110 331.260 327.500 329.940 2,465,600
11/27/2019 331.120 333.930 328.570 331.290 5,563,400
11/26/2019 335.270 335.500 327.100 328.920 7,956,200
11/25/2019 344.320 344.570 334.460 336.340 12,345,700
11/22/2019 340.160 341.000 330.000 333.040 16,870,600
11/21/2019 354.510 360.840 354.004 354.830 6,110,000
11/20/2019 360.000 361.200 349.570 352.220 6,733,900
11/19/2019 351.750 359.990 347.800 359.520 7,736,000
11/18/2019 352.920 353.150 346.100 349.990 4,408,500
11/15/2019 350.640 352.800 348.360 352.170 4,812,500
11/14/2019 346.110 353.840 342.910 349.350 6,471,700
11/13/2019 355.000 356.330 345.180 346.110 8,465,200
11/12/2019 346.900 350.370 344.040 349.930 7,352,300
11/11/2019 343.950 349.190 342.000 345.090 9,993,600
11/8/2019 334.500 337.460 332.500 337.140 6,074,200
11/7/2019 329.140 341.500 328.020 335.540 14,462,600
11/6/2019 318.000 326.720 314.500 326.580 7,940,900
11/5/2019 319.620 323.510 316.118 317.220 6,943,400
11/4/2019 314.800 321.940 309.260 317.470 8,787,000
11/1/2019 316.320 316.480 309.800 313.310 6,383,900
10/31/2019 313.100 319.000 313.000 314.920 5,066,900
10/30/2019 313.000 318.790 309.970 315.010 9,641,800
10/29/2019 319.990 324.300 314.750 316.220 12,684,200
10/28/2019 327.540 340.840 322.600 327.710 18,870,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.