TSLA

Tesla Inc

$186.00 6.73 (3.49%)
5:18 EDT TSLA Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -13.30
Market Cap:       31.58B
EPS:       -13.98
Volume:       76,740
Day's Range:       191.78 - 203.94
52wk Range:       191.78 - 387.46
Previous Close:       192.73
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!