StockSelector.com
  Research, Select, & Monitor Monday, March 30, 2020 12:24:30 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tesla, Inc.$512.51($1.85)(.36%)

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

Your Target?


From 1/2/2020 to 3/27/2020 
Date Open High Low Close Volume
3/27/2020 505.000 525.800 494.030 514.360 14,377,400
3/26/2020 547.390 560.000 512.250 528.160 17,422,000
3/25/2020 545.250 557.000 511.110 539.250 21,222,700
3/24/2020 474.000 513.690 474.000 505.000 22,895,100
3/23/2020 433.600 442.000 410.500 434.290 16,454,500
3/20/2020 438.200 477.000 425.790 427.530 28,285,500
3/19/2020 374.700 452.000 358.460 427.640 30,195,400
3/18/2020 389.000 404.860 350.510 361.220 23,786,100
3/17/2020 440.010 471.850 396.000 430.200 23,994,500
3/16/2020 469.500 494.870 442.170 445.070 20,489,400
3/13/2020 595.000 607.570 502.000 546.620 22,640,200
3/12/2020 580.890 594.500 546.250 560.550 18,909,000
3/11/2020 640.200 653.580 613.000 634.230 13,413,500
3/10/2020 659.430 668.000 608.000 645.330 15,594,400
3/9/2020 605.390 662.998 605.000 608.000 17,073,700
3/6/2020 690.000 707.000 684.270 703.480 12,662,900
3/5/2020 723.770 745.750 718.070 724.540 10,852,600
3/4/2020 763.960 766.520 724.735 749.500 15,048,900
3/3/2020 805.000 806.980 716.111 745.510 25,784,000
3/2/2020 691.000 743.690 686.670 743.620 20,194,900
2/28/2020 629.700 690.520 611.520 667.990 24,564,100
2/27/2020 730.000 739.770 669.000 679.000 24,277,300
2/26/2020 782.500 813.310 776.110 778.800 14,153,400
2/25/2020 849.000 856.600 787.000 799.910 17,289,300
2/24/2020 839.000 863.500 822.200 833.790 15,192,100
2/21/2020 906.980 913.060 880.450 901.000 14,339,400
2/20/2020 911.950 912.000 859.940 899.410 17,634,900
2/19/2020 923.500 944.780 901.020 917.420 25,422,900
2/18/2020 841.600 860.000 832.360 858.400 16,698,300
2/14/2020 787.220 812.970 785.500 800.030 15,693,700
2/13/2020 741.840 818.000 735.000 804.000 26,289,300
2/12/2020 777.870 789.750 763.370 767.290 12,022,400
2/11/2020 768.790 783.506 758.000 774.380 11,697,400
2/10/2020 800.000 819.990 752.400 771.280 24,689,100
2/7/2020 730.550 769.750 730.000 748.070 17,063,500
2/6/2020 699.920 795.830 687.000 748.960 39,880,700
2/5/2020 823.260 845.980 704.111 734.700 48,423,800
2/4/2020 884.970 968.990 833.880 887.060 60,938,700
2/3/2020 673.690 786.140 673.520 780.000 47,233,400
1/31/2020 640.000 653.000 632.520 650.570 15,719,200
1/30/2020 632.420 650.880 618.000 640.810 29,005,600
1/29/2020 575.690 589.800 567.430 580.990 18,216,600
1/28/2020 568.490 576.810 558.080 566.900 11,788,400
1/27/2020 541.990 564.440 539.280 558.020 13,608,000
1/24/2020 570.630 573.860 554.260 564.820 14,353,600
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


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.