TSLA stock price (quote)

$352.17 0.81% Friday, 15th Nov 2019

Close price at the end of the last trading day (Friday, 15th Nov 2019) of the TSLA stock was $352.17. This is 0.81% more than the trading day before Thursday, 14th Nov 2019.

During the day the stock fluctuated 1.27% from a day low at $348.36 to a day high of $352.80.

Quick summary:

  • 30 day high of the TSLA stock price was $356.33 and low was $250.18.
  • 90 day high was $356.33 and low was $211.00.
  • 52 week high for Tesla Motors - $379.49 and low - $176.99.
Friday November 15, 2019 Change 0.81% Price $352.17
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Tesla Motors prices

Date Open High Low Close Volume
2019-11-15 $350.64 $352.80 $348.36 $352.17 4665610
2019-11-14 $346.11 $353.84 $342.91 $349.35 6471703
2019-11-13 $355.00 $356.33 $345.18 $346.11 8467863
2019-11-12 $346.90 $350.37 $344.04 $349.93 7359383
2019-11-11 $343.95 $349.19 $342.00 $345.09 9993689
2019-11-08 $334.50 $337.46 $332.50 $337.14 6074221
2019-11-07 $329.14 $341.50 $328.02 $335.54 14467348
2019-11-06 $318.00 $326.72 $314.50 $326.58 7940932
2019-11-05 $319.62 $323.51 $316.12 $317.22 6943417
2019-11-04 $314.80 $321.94 $309.26 $317.47 8787040
2019-11-01 $316.32 $316.48 $309.80 $313.31 6383929
2019-10-31 $313.10 $319.00 $313.00 $314.92 5066956
2019-10-30 $313.00 $318.79 $309.97 $315.01 9641810
2019-10-29 $319.99 $324.30 $314.75 $316.22 12684267
2019-10-28 $327.54 $340.84 $322.60 $327.71 18737839
2019-10-25 $297.72 $330.00 $296.11 $328.13 30006091
2019-10-24 $298.37 $304.93 $289.20 $299.68 29819231
2019-10-23 $254.50 $256.14 $251.35 $254.68 11216182
2019-10-22 $254.32 $258.33 $250.85 $255.58 4625095
2019-10-21 $258.33 $259.50 $250.18 $253.50 5020339
2019-10-18 $260.70 $262.80 $255.10 $256.95 5720888
2019-10-17 $262.50 $264.78 $260.17 $261.97 4779043
2019-10-16 $257.39 $262.10 $256.92 $259.75 6704303
2019-10-15 $257.70 $260.00 $254.12 $257.89 6479456
2019-10-14 $247.90 $258.55 $247.13 $256.96 10226863
2019-10-11 $247.15 $251.08 $246.81 $247.89 8488159
2019-10-10 $245.28 $249.28 $241.58 $244.74 6313417
2019-10-09 $241.32 $247.30 $240.65 $244.53 6935033
2019-10-08 $235.87 $243.94 $234.50 $240.05 8702338
2019-10-07 $229.80 $238.56 $228.55 $237.72 8086957
2019-10-04 $231.61 $234.78 $228.07 $231.43 8021180
2019-10-03 $231.86 $234.48 $224.28 $233.03 15137763
2019-10-02 $243.29 $244.65 $239.43 $243.13 6256548
2019-10-01 $241.50 $245.95 $239.13 $244.69 6196290
2019-09-30 $243.00 $243.98 $236.11 $240.87 5946161
2019-09-27 $242.20 $248.71 $238.73 $242.13 11123179
2019-09-26 $230.66 $243.31 $227.40 $242.56 12078785
2019-09-25 $224.56 $228.98 $218.36 $228.70 9444286
2019-09-24 $241.52 $241.99 $222.61 $223.21 12941112
2019-09-23 $240.00 $245.18 $239.22 $241.23 4391630
2019-09-20 $246.49 $246.95 $238.16 $240.62 6506264
2019-09-19 $246.00 $247.94 $244.84 $246.60 4883135
2019-09-18 $245.00 $248.17 $242.37 $243.49 4228103
2019-09-17 $242.47 $245.60 $240.37 $244.79 3946909
2019-09-16 $246.00 $247.43 $241.17 $242.81 4728096
2019-09-13 $246.96 $248.45 $244.87 $245.20 5313145
2019-09-12 $247.70 $253.50 $244.40 $245.87 8581210
2019-09-11 $237.38 $248.17 $236.00 $247.10 10042777
2019-09-10 $230.80 $235.54 $228.94 $235.54 4883714
2019-09-09 $230.00 $233.76 $229.23 $231.79 4802669
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT