VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

TSLA stock price (quote)

Friday, 19th Jul 2019

Quick summary:

  • 30 day high of the TSLA stock price was $259.96 and low was $215.50.
  • 90 day high was $269.68 and low was $176.99.
  • 52 week high for Tesla Motors - $387.46 and low - $176.99.

Historical Tesla Motors prices

Date Open High Low Close Volume
2019-07-19 $255.69 $259.96 $254.62 $258.18 6973965
2019-07-18 $255.05 $255.75 $251.89 $253.54 4668692
2019-07-17 $255.67 $258.31 $253.35 $254.86 9684810
2019-07-16 $249.30 $253.53 $247.93 $252.38 8086599
2019-07-15 $248.00 $254.42 $244.86 $253.50 10906876
2019-07-12 $239.75 $245.38 $239.71 $245.08 9076297
2019-07-11 $238.14 $241.50 $235.80 $238.60 7455941
2019-07-10 $234.15 $238.94 $233.14 $238.92 8871738
2019-07-09 $228.97 $231.00 $227.28 $230.06 6155351
2019-07-08 $231.24 $232.25 $228.66 $230.34 5848469
2019-07-05 $234.57 $235.45 $230.80 $233.10 7029540
2019-07-03 $239.39 $241.57 $234.51 $234.90 14196934
2019-07-02 $228.89 $229.15 $222.22 $224.55 7032824
2019-07-01 $230.21 $233.10 $226.28 $227.17 8185451
2019-06-28 $220.99 $225.17 $220.80 $223.35 6277902
2019-06-27 $219.45 $222.90 $217.35 $222.84 6282792
2019-06-26 $220.31 $227.23 $218.10 $219.27 8414136
2019-06-25 $224.39 $225.34 $219.49 $219.76 6077815
2019-06-24 $223.24 $225.86 $221.02 $223.64 5711682
2019-06-21 $216.22 $222.18 $215.50 $221.86 8135174
2019-06-20 $223.00 $226.90 $216.35 $219.62 11782431
2019-06-19 $225.11 $227.77 $221.06 $226.43 6466214
2019-06-18 $228.72 $234.74 $222.56 $224.74 12502024
2019-06-17 $215.48 $227.00 $214.27 $225.03 12245583
2019-06-14 $211.25 $216.65 $210.40 $214.92 7338971
2019-06-13 $210.38 $214.90 $207.51 $213.91 8060742
2019-06-12 $222.95 $223.38 $209.00 $209.26 15063083
2019-06-11 $219.14 $220.90 $213.50 $217.10 11074699
2019-06-10 $210.25 $216.94 $209.01 $212.88 10439798
2019-06-07 $205.00 $210.84 $203.50 $204.50 15785557
2019-06-06 $204.44 $211.00 $201.80 $205.95 20141162
2019-06-05 $198.68 $201.28 $191.85 $196.59 13374679
2019-06-04 $181.10 $193.98 $179.61 $193.60 13663596
2019-06-03 $185.51 $186.68 $176.99 $178.97 12893069
2019-05-31 $185.10 $189.92 $184.10 $185.16 10164169
2019-05-30 $188.75 $192.26 $187.02 $188.22 7800682
2019-05-29 $187.10 $192.39 $185.04 $189.86 11763470
2019-05-28 $191.20 $195.00 $187.85 $188.70 10219784
2019-05-24 $199.83 $199.98 $188.75 $190.63 14136572
2019-05-23 $194.34 $199.47 $186.22 $195.49 26462240
2019-05-22 $199.10 $203.94 $191.78 $192.73 18417645
2019-05-21 $197.76 $207.40 $196.04 $205.08 17872924
2019-05-20 $202.80 $206.00 $195.25 $205.36 20386509
2019-05-17 $221.96 $222.24 $208.92 $211.03 17589542
2019-05-16 $229.49 $231.00 $226.50 $228.33 7381728
2019-05-15 $229.32 $232.44 $225.25 $231.95 7219463
2019-05-14 $229.30 $234.50 $228.00 $232.31 7076226
2019-05-13 $232.01 $232.47 $224.50 $227.01 10757832
2019-05-10 $239.75 $241.99 $236.02 $239.52 6967012
2019-05-09 $242.00 $243.68 $236.94 $241.98 6669003

Will TSLA stock price go up or down on Mon, 22 Jul 2019?

Predict
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT