StockSelector.com
  Research, Select, & Monitor Friday, May 24, 2019 1:21:34 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tesla, Inc.$190.12($5.37)(2.75%)

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

Your Target?


From 2/28/2019 to 5/23/2019 
Date Open High Low Close Volume
5/23/2019 186.980 199.460 186.220 195.490 26,541,700
5/22/2019 199.100 203.940 191.780 192.730 18,685,100
5/21/2019 199.500 207.400 196.040 205.080 18,003,800
5/20/2019 202.800 206.000 195.250 205.360 20,526,100
5/17/2019 221.960 222.240 208.920 211.030 17,786,600
5/16/2019 229.490 231.000 226.500 228.330 7,483,200
5/15/2019 229.320 232.440 225.250 231.950 7,295,900
5/14/2019 229.300 234.500 228.000 232.310 7,252,400
5/13/2019 232.010 232.470 224.500 227.010 10,834,700
5/10/2019 239.750 241.990 236.020 239.520 7,008,300
5/9/2019 242.000 243.680 236.943 241.980 6,711,300
5/8/2019 246.940 250.599 244.200 244.840 6,176,400
5/7/2019 256.800 257.210 245.100 247.060 10,131,400
5/6/2019 250.020 258.350 248.500 255.340 10,833,900
5/3/2019 243.860 256.610 243.490 255.030 23,706,700
5/2/2019 244.750 247.130 237.720 244.100 18,148,200
5/1/2019 238.850 240.000 231.500 234.010 10,704,300
4/30/2019 242.060 244.210 237.000 238.690 9,464,600
4/29/2019 235.860 243.980 232.170 241.470 16,714,400
4/26/2019 246.500 246.680 231.130 235.140 22,360,700
4/25/2019 255.000 259.000 246.070 247.630 21,849,300
4/24/2019 263.850 265.320 258.000 258.660 10,727,400
4/23/2019 260.150 265.600 255.750 263.900 10,943,800
4/22/2019 269.000 269.680 262.480 262.750 12,147,100
4/18/2019 271.230 274.840 269.750 273.260 5,876,300
4/17/2019 274.750 274.790 268.535 271.230 5,126,400
4/16/2019 265.750 275.000 264.720 273.360 7,272,900
4/15/2019 268.630 268.880 258.630 266.380 10,038,500
4/12/2019 270.220 271.950 266.830 267.700 6,745,900
4/11/2019 268.300 270.500 265.600 268.420 9,835,900
4/10/2019 276.740 278.380 272.893 276.060 7,061,300
4/9/2019 271.650 275.000 269.610 272.310 5,904,000
4/8/2019 277.690 281.160 270.440 273.200 10,410,400
4/5/2019 269.860 276.100 266.110 274.960 13,038,200
4/4/2019 261.890 271.200 260.590 267.780 23,720,700
4/3/2019 287.320 296.170 287.170 291.810 7,929,800
4/2/2019 288.300 289.440 283.880 285.880 5,478,900
4/1/2019 282.620 289.200 281.281 289.180 8,110,400
3/29/2019 278.700 280.160 274.500 279.860 5,991,300
3/28/2019 277.160 280.330 275.100 278.620 6,774,000
3/27/2019 268.750 275.370 268.184 274.830 8,779,100
3/26/2019 264.440 270.260 264.430 267.770 7,350,900
3/25/2019 259.710 263.180 254.460 260.420 10,215,000
3/22/2019 272.580 272.800 264.000 264.530 8,745,600
3/21/2019 272.600 276.450 268.450 274.020 5,947,000
3/20/2019 269.690 274.970 266.300 273.600 6,908,200
3/19/2019 267.500 273.300 263.460 267.470 11,800,600
3/18/2019 276.000 278.050 267.300 269.490 10,280,900
3/15/2019 283.510 283.724 274.400 275.430 14,785,500
3/14/2019 292.450 295.390 288.290 289.960 7,103,400
3/13/2019 283.900 291.990 282.700 288.960 6,844,700
3/12/2019 286.490 288.070 281.060 283.360 7,504,100
3/11/2019 283.520 291.280 280.500 290.920 7,392,200
3/8/2019 276.910 285.590 275.890 284.140 8,819,600
3/7/2019 278.840 284.700 274.250 276.590 9,442,400
3/6/2019 276.480 281.506 274.390 276.240 10,335,400
3/5/2019 282.000 284.000 270.100 276.540 18,764,700
3/4/2019 298.120 299.000 282.780 285.360 17,096,800
3/1/2019 306.940 307.130 291.900 294.790 22,911,300
2/28/2019 318.920 320.000 310.810 319.880 10,520,600


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 - 2019 StockSelector.com. All rights reserved.