TSLA
Tesla Inc
$186.00
6.73 (3.49%)
TSLA Stock Quote Delayed 15 Minutes
| Historical Data for TSLA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 199.10 | 203.94 | 191.78 | 18,663,250 | 192.73 | -12.35 -6.02% |
| 05/21/19 | 199.50 | 207.40 | 196.04 | 17,987,273 | 205.08 | -0.28 -0.14% |
| 05/20/19 | 202.80 | 206.00 | 195.25 | 20,515,114 | 205.36 | -5.67 -2.69% |
| 05/17/19 | 221.96 | 222.24 | 208.92 | 17,786,600 | 211.03 | -17.30 -7.58% |
| 05/16/19 | 229.49 | 231.00 | 226.50 | 7,469,824 | 228.33 | -3.62 -1.56% |
| 05/15/19 | 229.32 | 232.44 | 225.25 | 7,292,375 | 231.95 | -0.36 -0.15% |
| 05/14/19 | 229.30 | 234.50 | 228.00 | 7,247,455 | 232.31 | 5.30 2.33% |
| 05/13/19 | 232.01 | 232.47 | 224.50 | 10,829,768 | 227.01 | -12.51 -5.22% |
| 05/10/19 | 239.75 | 241.99 | 236.02 | 7,008,300 | 239.52 | -2.46 -1.02% |
| 05/09/19 | 242.00 | 243.68 | 236.94 | 6,708,873 | 241.98 | -2.86 -1.17% |
| 05/08/19 | 246.94 | 250.60 | 244.20 | 6,168,511 | 244.84 | -2.22 -0.90% |
| 05/07/19 | 256.80 | 257.21 | 245.10 | 10,124,833 | 247.06 | -5.54 -2.19% |
| 05/06/19 | 250.02 | 258.35 | 248.50 | 10,828,990 | 252.60 | -2.43 -0.95% |
| 05/03/19 | 243.86 | 256.61 | 243.49 | 23,706,700 | 255.03 | 10.23 4.18% |
| 05/02/19 | 244.75 | 247.13 | 237.72 | 18,142,552 | 244.80 | 10.79 4.61% |
| 05/01/19 | 238.85 | 240.00 | 231.50 | 10,701,004 | 234.01 | -4.68 -1.96% |
| 04/30/19 | 242.06 | 244.21 | 237.00 | 9,460,306 | 238.69 | -2.78 -1.15% |
| 04/29/19 | 235.86 | 243.98 | 232.17 | 16,709,827 | 241.47 | 6.33 2.69% |
| 04/26/19 | 246.50 | 246.68 | 231.13 | 22,360,700 | 235.14 | -12.49 -5.04% |
| 04/25/19 | 255.00 | 259.00 | 246.07 | 21,843,159 | 247.63 | -11.03 -4.26% |
| 04/24/19 | 263.85 | 265.32 | 258.00 | 10,676,838 | 258.66 | -5.24 -1.99% |
| 04/23/19 | 260.15 | 265.60 | 255.75 | 10,939,454 | 263.90 | 1.15 0.44% |
| 04/22/19 | 269.00 | 269.68 | 262.48 | 12,136,191 | 262.75 | -10.51 -3.85% |
| 04/18/19 | 271.23 | 274.84 | 269.75 | 5,876,300 | 273.26 | 2.03 0.75% |
| 04/17/19 | 274.75 | 274.79 | 268.54 | 5,123,850 | 271.23 | -2.13 -0.78% |
| 04/16/19 | 265.75 | 275.00 | 264.72 | 7,271,366 | 273.36 | 6.98 2.62% |
| 04/15/19 | 268.63 | 268.88 | 258.63 | 10,035,991 | 266.38 | -1.32 -0.49% |
| 04/12/19 | 270.22 | 271.95 | 266.83 | 6,745,900 | 267.70 | -0.72 -0.27% |
| 04/11/19 | 268.30 | 270.50 | 265.60 | 9,827,618 | 268.42 | -7.64 -2.77% |
| 04/10/19 | 276.74 | 278.38 | 272.89 | 7,056,847 | 276.06 | 3.75 1.38% |
| 04/09/19 | 271.65 | 275.00 | 269.61 | 5,901,459 | 272.31 | -0.89 -0.33% |
| 04/08/19 | 277.69 | 281.16 | 270.44 | 10,402,412 | 273.20 | -1.76 -0.64% |
| 04/05/19 | 269.86 | 276.10 | 266.11 | 13,038,200 | 274.96 | 7.18 2.68% |
| 04/04/19 | 261.89 | 271.20 | 260.59 | 23,712,578 | 267.78 | -24.03 -8.23% |
| 04/03/19 | 287.32 | 296.17 | 287.17 | 7,926,843 | 291.81 | 5.93 2.07% |
| 04/02/19 | 288.30 | 289.44 | 283.88 | 5,462,916 | 285.88 | -3.30 -1.14% |
| 04/01/19 | 282.62 | 289.20 | 281.28 | 8,109,120 | 289.18 | 9.32 3.33% |
| 03/29/19 | 278.70 | 280.16 | 274.50 | 5,991,300 | 279.86 | 1.24 0.45% |
| 03/28/19 | 277.16 | 280.33 | 275.10 | 6,770,167 | 278.62 | 3.79 1.38% |
| 03/27/19 | 268.75 | 275.37 | 268.18 | 8,767,779 | 274.83 | 7.06 2.64% |
| 03/26/19 | 264.44 | 270.26 | 264.43 | 7,345,595 | 267.77 | 7.35 2.82% |
| 03/25/19 | 259.71 | 263.18 | 254.46 | 10,213,002 | 260.42 | -4.11 -1.55% |
| 03/22/19 | 272.58 | 272.80 | 264.00 | 8,745,600 | 264.53 | -9.49 -3.46% |
| 03/21/19 | 272.60 | 276.45 | 268.45 | 5,943,700 | 274.02 | 0.42 0.15% |
| 03/20/19 | 269.69 | 274.97 | 266.30 | 6,902,019 | 273.60 | 6.13 2.29% |
| 03/19/19 | 267.50 | 273.30 | 263.46 | 11,794,827 | 267.47 | -1.73 -0.64% |
| 03/18/19 | 276.00 | 278.05 | 267.30 | 10,267,173 | 269.20 | -6.23 -2.26% |
| 03/15/19 | 283.51 | 283.72 | 274.40 | 14,785,500 | 275.43 | -14.53 -5.01% |
| 03/14/19 | 292.45 | 295.39 | 288.29 | 7,089,267 | 289.96 | 1.00 0.35% |
| 03/13/19 | 283.90 | 291.99 | 282.70 | 6,840,846 | 288.96 | 5.60 1.98% |
| 03/12/19 | 286.49 | 288.07 | 281.06 | 7,492,632 | 283.36 | -7.56 -2.60% |
| 03/11/19 | 283.52 | 291.28 | 280.50 | 7,386,320 | 290.92 | 6.78 2.39% |
| 03/08/19 | 276.91 | 285.59 | 275.89 | 8,819,600 | 284.14 | 7.55 2.73% |
| 03/07/19 | 278.84 | 284.70 | 274.25 | 9,420,664 | 276.59 | 0.35 0.13% |
| 03/06/19 | 276.48 | 281.51 | 274.39 | 10,323,855 | 276.24 | -0.30 -0.11% |
| 03/05/19 | 282.00 | 284.00 | 270.10 | 18,746,658 | 276.54 | -8.82 -3.09% |
| Download Data To Spreadsheet | ||||||
TSLA Stock Predictions, Articles, and Tesla Inc News
Is It Time to Throw in the Towel on Tesla Stock?
Stocks are broadly up 15% in 2019 and TSLA stock is down 30%. But, things should get better for Tesla stock soon.
No One Really Believes That Tesla Stock Is Going to $0
TSLA stock has been an extremely profitable short trade in 2019. But no matter how bad Tesla's business fundamentals get, it's extremely unlikely the company will go bankrupt.
Wedbush U-Turn on Tesla Stock Underscores a Problem for Investors
Tesla stock is so wild and unpredictable that it's forcing the best analysts to change course midstream.
5 Top Stock Trades for Wednesday: JCP, TSLA, TJX
J.C. Penney, Tesla, TJX Companies, Nordstrom and AutoZone were our top stock to watch on Wednesday. Here's why.
Tuesday Apple Rumors: MacBook Pro, Tesla Bid and ECG App
In the latest Tuesday Apple rumors, the tech giant announced a new MacBook Pro, the company revealed it bid to acquire Tesla and much more.
Bet Bullishly on Tesla Stock Around $180 — With Caution
Tesla stock is in free fall and for good reason. But there are technical reasons to try and catch it in spite of it but with a tight leash.
Monday’s Vital Data: Baidu, Tesla and Roku
Options trading was buzzing in Baidu, Tesla and Roku on Friday. Here are the metrics that matter moving forward.
3 Big Stock Charts for Monday: Davita, Clorox and Expedia Group
The stock charts of DVA, EXPE and CLX stock are primed to start the new trading week on a trade-worthy foot.
5 Top Stock Trades for Monday: TSLA, BIDU, IQ, DE, MU
Micron, Baidu, iQiyi, Tesla and Deere are our top stock trades to watch going into next week. Here's what the charts look like.
Why The Hot New Electric Car is a…Dyson
Most of you know Dyson for its vacuums, hand dryers and fans. But I, for one, have been waiting for its electric vehicle (EV) for years.
5 Top Stock Trades for Thursday: GOOGL, TSLA, BAC
Alphabet, Salesforce, Zscaler, Tesla and Bank of America are our top stock trades to watch for Thursday. Find out why.
Nio Stock Below $5 Is a Long-Term Opportunity
Nio stock has the opportunity to be a winner of the e-car movement for the long term. It will eventually see green -- pun intended.
3 Stocks to Sell as Tariff Woes Take Hold
Traders seeking stocks to sell should take a good look at LYFT, TSLA and EA. Their trends stink and lower prices beckon.
Serial Debt and Equity Raises Should Worry Tesla Stock Bulls
While investors cheered the recent bond offering by Tesla, the firm's reliance on convertible bonds should scare owners of Tesla stock. There's still plenty of risk to TSLA stock price.
Nio Stock Could Make New Lows If It Fails to Breakout
Nio stock has put in a higher low, but is still struggling to breakout over $5. If it fails to do so, new lows may be in store.
NIO Stock and Tesla Stock Are Parked at the Intersection of the Trade War
In the fight between China and the U.S. it’s time to consider NIO stock shorting and TSLA stock for buying.
Are Nio’s North American Layoffs a Bad Sign for Nio Stock?
Nio is laying off 70 people in the San Francisco area. Is this the beginning of the end for Nio stock opr should investors stick with Nio?
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
