StockSelector.com
  Research, Select, & Monitor Tuesday, September 25, 2018 5:22:27 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tesla, Inc.$300.99$1.31.44%

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

Your Target?


From 6/29/2018 to 9/24/2018 
Date Open High Low Close Volume
9/24/2018 298.480 303.000 293.580 299.680 4,842,900
9/21/2018 297.700 300.580 295.370 299.100 5,050,400
9/20/2018 303.560 305.980 293.330 298.330 7,349,400
9/19/2018 280.510 300.000 280.500 299.020 8,294,900
9/18/2018 296.690 302.640 275.500 284.960 16,547,500
9/17/2018 290.040 300.870 288.130 294.840 6,887,500
9/14/2018 288.760 297.330 286.520 295.200 6,765,600
9/13/2018 288.020 295.000 285.180 289.460 6,340,300
9/12/2018 281.440 292.500 278.650 290.540 10,015,400
9/11/2018 279.470 282.000 273.550 279.440 9,169,900
9/10/2018 273.260 286.030 271.000 285.500 14,283,500
9/7/2018 260.100 268.350 252.255 263.240 22,491,900
9/6/2018 284.800 291.170 278.880 280.950 7,480,700
9/5/2018 285.050 286.780 277.180 280.740 7,720,800
9/4/2018 296.940 298.190 288.000 288.950 8,350,400
8/31/2018 302.000 305.310 298.600 301.660 5,375,100
8/30/2018 302.260 304.600 297.720 303.150 7,216,700
8/29/2018 310.270 311.850 303.690 305.010 7,447,300
8/28/2018 318.410 318.880 311.190 311.860 7,649,000
8/27/2018 318.000 322.435 308.810 319.270 13,079,200
8/24/2018 320.700 323.850 319.400 322.820 3,602,500
8/23/2018 319.140 327.320 318.100 320.100 5,147,200
8/22/2018 320.870 323.880 314.670 321.640 5,941,500
8/21/2018 310.610 324.790 309.000 321.900 13,172,200
8/20/2018 291.700 308.500 288.200 308.440 17,402,300
8/17/2018 323.500 326.770 303.530 305.500 18,958,600
8/16/2018 339.910 342.280 333.820 335.450 6,064,000
8/15/2018 341.910 344.490 332.140 338.690 9,101,200
8/14/2018 358.450 359.200 347.100 347.640 6,986,400
8/13/2018 361.130 363.190 349.020 356.410 10,463,800
8/10/2018 354.000 360.000 346.000 355.490 11,552,000
8/9/2018 365.550 367.010 345.730 352.450 17,183,800
8/8/2018 369.090 382.640 367.120 370.340 24,571,100
8/7/2018 343.840 387.460 339.150 379.570 30,875,700
8/6/2018 345.460 354.980 341.820 341.990 8,564,300
8/3/2018 347.810 355.000 342.530 348.170 13,656,400
8/2/2018 328.440 349.990 323.160 349.540 23,214,900
8/1/2018 297.990 303.000 293.000 300.840 10,129,400
7/31/2018 292.250 298.320 289.070 298.140 5,076,900
7/30/2018 295.900 296.100 286.130 290.170 6,814,000
7/27/2018 307.250 307.690 295.340 297.180 5,701,100
7/26/2018 304.850 310.700 303.640 306.650 4,630,500
7/25/2018 296.740 309.620 294.500 308.740 7,094,100
7/24/2018 304.420 307.717 292.545 297.430 9,590,700
7/23/2018 301.840 305.500 292.860 303.200 10,989,700
7/20/2018 321.230 323.240 311.710 313.580 5,166,400
7/19/2018 316.330 323.540 314.010 320.230 5,915,300
7/18/2018 325.000 325.500 316.250 323.850 5,622,100
7/17/2018 308.810 324.740 308.500 322.690 6,996,200
7/16/2018 311.710 315.160 306.250 310.100 7,818,600
7/13/2018 315.580 319.585 309.250 318.870 5,875,700
7/12/2018 321.430 323.230 312.770 316.710 5,717,900
7/11/2018 315.800 321.940 315.070 318.960 4,884,000
7/10/2018 324.560 327.680 319.200 322.470 9,471,400
7/9/2018 311.990 318.520 308.000 318.510 7,592,200
7/6/2018 304.950 312.070 302.000 308.900 8,864,500
7/5/2018 313.760 314.390 296.220 309.160 17,476,300
7/3/2018 331.750 332.490 309.690 310.860 12,282,600
7/2/2018 360.070 364.780 329.850 335.070 18,759,700
6/29/2018 353.330 353.860 342.410 342.950 6,490,100


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 - 2018 StockSelector.com. All rights reserved.