tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM

Date Open High Low Close Volume 50 5 12 26

8/11/2020 16:00:00 1396 1420 1365 1374.39 7286053 1280.85 1428.53 1453.99 1411.89 42.10 74.48 -32.381
8/10/2020 16:00:00 1448 1457.5 1385.84 1418.57 7522264 1277.03 1455.60 1468.46 1414.89 53.57 82.40 -28.83
8/7/2020 16:00:00 1499.54 1499.75 1415.01 1452.71 8896420 1271.25 1474.12 1477.53 1414.60 62.93 89.91 -26.98
8/6/2020 16:00:00 1490.83 1517.31 1477.26 1489.58 5992313 1263.84 1484.83 1482.04 1411.55 70.50 97.53 -27.03
8/5/2020 16:00:00 1492.99 1499.84 1468.31 1485.02 4978015 1254.63 1482.45 1480.67 1405.30 75.37 104.85 -29.48
8/4/2020 16:00:00 1495.01 1527.41 1462 1487 8414990 1245.23 1481.17 1479.88 1398.93 80.95 113.50 -32.54
8/3/2020 16:00:00 1449.2 1509.81 1444.38 1485 8809346 1235.36 1478.26 1478.59 1391.88 86.71 122.56 -35.85
7/31/2020 16:00:00 1515 1517.05 1420.98 1430.76 12246960 1225.17 1474.89 1477.42 1384.43 92.99 131.15 -38.16
7/30/2020 16:00:00 1488 1513.24 1471 1487.49 7621039 1216.78 1496.95 1485.91 1380.73 105.18 139.27 -34.09
7/29/2020 16:00:00 1501 1534.81 1487 1499.11 9426893 1205.73 1501.68 1485.62 1372.19 113.43 145.20 -31.77
7/28/2020 16:00:00 1504 1564.7 1474.42 1476.49 15808700 1193.76 1502.96 1483.17 1362.03 121.13 150.52 -29.38
7/27/2020 16:00:00 1435 1547.94 1413 1539.6 16048669 1182.22 1516.19 1484.38 1352.87 131.50 155.09 -23.58
7/24/2020 16:00:00 1416.01 1465 1366.54 1417 19396616 1167.63 1504.49 1474.34 1337.94 136.40 157.88 -21.48
7/23/2020 16:00:00 1678.95 1689 1480.77 1513.07 24328504 1157.45 1548.24 1484.76 1331.61 153.15 159.41 -6.26
7/22/2020 16:00:00 1599 1626.42 1562 1592.33 14161080 1142.93 1565.83 1479.62 1317.09 162.52 158.14 4.39
7/21/2020 16:00:00 1639.93 1675 1558 1568.36 16157280 1124.59 1552.58 1459.12 1295.08 164.05 153.85 10.20
7/20/2020 16:00:00 1519.01 1650 1488 1643 17121367 1106.48 1544.69 1439.26 1273.21 166.05 148.39 17.66
7/17/2020 16:00:00 1513.45 1537.51 1490 1500.84 9329972 1084.58 1495.54 1402.22 1243.63 158.59 141.54 17.05
7/16/2020 16:00:00 1477.16 1531.71 1466 1500.64 14300785 1067.59 1492.89 1384.29 1223.05 161.24 133.61 27.62
7/15/2020 16:00:00 1543 1550 1457 1546.01 16367829 1049.91 1489.02 1363.13 1200.85 162.29 123.01 39.28
7/14/2020 16:00:00 1556 1590 1431 1516.8 23418140 1029.66 1460.53 1329.88 1173.23 156.65 110.99 45.66
7/13/2020 16:00:00 1659 1794.99 1471.11 1497.06 38985362 1009.78 1432.39 1295.90 1145.75 150.15 98.86 51.29
7/10/2020 16:00:00 1396 1548.92 1376.01 1544.65 23337553 989.89 1400.06 1259.33 1117.64 141.68 86.88 54.80
7/9/2020 16:00:00 1396.99 1408.56 1351.28 1394.28 11717598 967.25 1327.77 1207.45 1083.48 123.97 75.85 48.12
7/8/2020 16:00:00 1405 1417.26 1311.34 1365.88 16311312 949.82 1294.52 1173.48 1058.62 114.86 67.28 47.58
7/7/2020 16:00:00 1405.01 1429.5 1336.71 1389.86 21489661 932.84 1258.84 1138.50 1034.04 104.46 59.98 44.47
7/6/2020 16:00:00 1276.69 1377.79 1266.04 1371.58 20569864 914.19 1193.33 1092.79 1005.57 87.22 54.38 32.84
7/2/2020 16:00:00 1221.48 1228 1185.6 1208.66 17250115 895.52 1104.20 1042.11 976.29 65.82 50.83 14.99
7/1/2020 16:00:00 1083 1135.33 1080.5 1119.63 13326896 882.74 1051.97 1011.82 957.70 54.12 49.82 4.30
6/30/2020 16:00:00 1006.5 1087.69 1003.73 1079.81 16918501 873.07 1018.14 992.22 944.75 47.48 50.16 -2.69
6/29/2020 16:00:00 969.01 1010 948.52 1009.35 9026404 864.63 987.31 976.30 933.94 42.36 51.18 -8.82
6/26/2020 16:00:00 994.78 995 954.87 959.74 8854908 858.72 976.29 970.29 927.91 42.38 52.72 -10.34
6/25/2020 16:00:00 954.27 985.98 937.15 985.98 9254549 854.60 984.56 972.21 925.36 46.84 54.24 -7.39
6/24/2020 16:00:00 994.11 1000.88 953.14 960.85 10959593 849.24 983.85 969.70 920.51 49.19 55.03 -5.84
6/23/2020 16:00:00 998.88 1012 994.01 1001.78 6365271 844.68 995.35 971.31 917.29 54.02 55.81 -1.79
6/22/2020 16:00:00 999.95 1008.88 990.02 994.32 6362350 838.27 992.13 965.77 910.53 55.24 55.87 -0.62
6/19/2020 16:00:00 1012.78 1015.97 991.34 1000.9 8679749 831.90 991.03 960.58 903.82 56.76 54.86 1.90
6/18/2020 16:00:00 1003 1019.2 994.47 1003.96 9751936 825.00 986.10 953.25 896.06 57.19 53.38 3.81
6/17/2020 16:00:00 987.71 1005 982.57 991.79 9890800 817.70 977.17 944.03 887.43 56.61 51.29 5.31
6/16/2020 16:00:00 1011.85 1012.88 962.39 982.13 14051078 810.59 969.86 935.35 879.08 56.27 49.22 7.05
6/15/2020 16:00:00 917.79 998.84 908.5 990.9 15697178 803.59 963.73 926.84 870.83 56.01 47.30 8.71
6/12/2020 16:00:00 980 987.98 912.6 935.28 16763374 795.94 950.14 915.20 861.23 53.97 45.29 8.68
6/11/2020 16:00:00 990.2 1018.96 972 972.84 15916482 790.25 957.57 911.55 855.30 56.24 43.30 12.94
6/10/2020 16:00:00 991.88 1027.48 982.5 1025.05 18563413 782.80 949.94 900.40 845.90 54.50 40.55 13.95
6/9/2020 16:00:00 940.01 954.44 923.93 940.67 11388154 772.91 912.39 877.74 831.57 46.17 38.01 8.16
6/8/2020 16:00:00 919 950 909.16 949.92 14174727 766.06 898.25 866.30 822.84 43.45 36.69 6.77
6/5/2020 16:00:00 877.84 886.52 866.2 885.66 7811917 758.56 872.42 851.09 812.68 38.42 35.84 2.58
6/4/2020 16:00:00 889.88 895.75 858.44 864.38 8887713 753.37 865.80 844.81 806.84 37.97 35.71 2.26
6/3/2020 16:00:00 888.12 897.94 880.1 882.96 7949469 748.84 866.51 841.25 802.23 39.01 35.81 3.21
6/2/2020 16:00:00 894.7 908.66 871 881.56 13565596 743.37 858.28 833.66 795.77 37.89 35.83 2.06
6/1/2020 16:00:00 858 899 854.1 898.1 15085297 737.73 846.64 824.95 788.91 36.04 36.09 -0.05
5/29/2020 16:00:00 808.75 835 804.21 835 11812489 731.18 820.91 811.66 780.18 31.48 36.74 -5.26
5/28/2020 16:00:00 813.51 824.75 801.69 805.81 7275774 726.94 813.86 807.41 775.79 31.62 37.98 -6.36
5/27/2020 16:00:00 820.86 827.71 785 820.23 11549530 723.72 817.88 807.70 773.39 34.31 39.43 -5.11
5/26/2020 16:00:00 834.5 834.6 815.71 818.87 8089736 719.78 816.71 805.42 769.64 35.78 40.72 -4.94
5/22/2020 16:00:00 822.17 831.78 812 816.88 9987475 715.74 815.63 802.98 765.70 37.28 42.12 -4.84
5/21/2020 16:00:00 816 832.5 796 827.6 12254584 711.61 815.01 800.45 761.61 38.84 43.39 -4.55
5/20/2020 16:00:00 820.5 826 811.8 815.56 7309271 706.88 808.72 795.52 756.33 39.19 44.45 -5.26
5/19/2020 16:00:00 815.17 822.07 806.08 808.01 9636522 702.44 805.30 791.87 751.59 40.28 45.25 -4.97
5/18/2020 16:00:00 827.78 834.72 803.88 813.63 11698102 698.13 803.94 788.94 747.08 41.86 46.01 -4.15
5/15/2020 16:00:00 790.35 805.05 786.55 799.17 10518428 693.42 799.10 784.45 741.75 42.69 46.60 -3.90
5/14/2020 16:00:00 780 803.36 764 803.33 13682188 689.10 799.06 781.77 737.16 44.61 47.18 -2.57
5/13/2020 16:00:00 820.83 826 763.3 790.96 19065491 684.44 796.92 777.85 731.87 45.99 47.68 -1.69
5/12/2020 16:00:00 827 843.29 808 809.41 15906905 680.09 799.90 775.47 727.14 48.33 48.77 -0.44
5/11/2020 16:00:00 790.51 824 785 811.29 16519601 674.81 795.14 769.30 720.56 48.74 49.55 -0.81
5/8/2020 16:00:00 793.77 824 787.01 819.42 16130087 669.24 787.07 761.67 713.30 48.36 49.93 -1.57
5/7/2020 16:00:00 777.21 796.4 772.35 780.04 11527686 663.11 770.89 751.16 704.81 46.35 50.17 -3.82
5/6/2020 16:00:00 776.5 789.8 761.11 782.58 11123231 658.34 766.31 745.91 698.79 47.12 49.98 -2.86
5/5/2020 16:00:00 789.79 798.92 762.18 768.21 16991656 653.27 758.18 739.25 692.09 47.16 49.63 -2.47
5/4/2020 16:00:00 701 762 698 761.19 19237090 648.58 753.16 733.98 686.00 47.98 49.33 -1.34
5/1/2020 16:00:00 755 772.77 683.04 701.32 32531807 643.98 749.14 729.03 679.98 49.05 48.63 0.42
4/30/2020 16:00:00 855.19 869.82 763.5 781.88 28471854 641.64 773.05 734.07 678.28 55.80 47.88 7.91
4/29/2020 16:00:00 790.17 803.2 783.16 800.51 16215982 635.92 768.63 725.38 669.99 55.39 45.72 9.67
4/28/2020 16:00:00 795.64 805 756.69 769.12 15221964 629.20 752.69 711.72 659.55 52.17 42.62 9.56
4/27/2020 16:00:00 737.61 799.49 735 798.75 20681442 623.49 744.48 701.29 650.78 50.50 38.66 11.85
4/24/2020 16:00:00 710.81 730.73 698.18 725.15 13237612 616.34 717.34 683.57 638.95 44.62 33.48 11.14
4/23/2020 16:00:00 727.6 734 703.13 705.63 13236697 611.90 713.43 676.00 632.05 43.96 27.40 16.56
4/22/2020 16:00:00 703.98 734 688.71 732.11 14224831 608.07 717.33 670.62 626.16 44.46 20.08 24.38
4/21/2020 16:00:00 730.12 753.33 673.79 686.72 20209093 603.01 709.94 659.44 617.69 41.75 11.94 29.81
4/20/2020 16:00:00 732.7 765.57 712.21 746.36 14746577 599.59 721.55 654.48 612.16 42.31 3.45 38.86
4/17/2020 16:00:00 772.28 774.95 747.66 753.89 13128237 593.60 709.15 637.77 601.43 36.34 -5.84 42.18
4/16/2020 16:00:00 716.94 759.45 706.72 745.21 20657862 587.06 686.78 616.66 589.23 27.43 -15.00 42.43
4/15/2020 16:00:00 742 753.13 710 729.83 23577001 580.60 657.56 593.29 576.75 16.53 -23.38 39.92
4/14/2020 16:00:00 698.97 741.88 692.43 709.89 30576511 574.51 621.42 568.46 564.51 3.95 -30.45 34.41
4/13/2020 16:00:00 590.16 652 580.53 650.95 22475421 568.98 577.19 542.75 552.88 -10.13 -36.22 26.09
 tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM
Date Open High Low Close Volume 50 5 12 26
4/9/2020 16:00:00 562.09 575.18 557.11 573 13650000 565.63 540.31 523.07 545.03 -21.96 -40.96 19.00
4/8/2020 16:00:00 554.2 557.21 533.33 548.84 12656024 565.33 523.96 514.00 542.79 -28.80 -44.72 15.93
4/7/2020 16:00:00 545 565 532.34 545.45 17919784 566.00 511.52 507.66 542.31 -34.65 -48.21 13.56
4/6/2020 16:00:00 511.2 521 497.96 516.24 14901836 566.84 494.55 500.79 542.06 -41.27 -51.73 10.47
4/3/2020 16:00:00 509.5 515.49 468.39 480.01 22562076 568.91 483.70 497.98 544.12 -46.14 -55.40 9.26
4/2/2020 16:00:00 481.03 494.26 446.4 454.47 19858427 572.54 485.55 501.25 549.25 -48.00 -59.16 11.15
4/1/2020 16:00:00 504 513.95 475.1 481.56 13353180 577.36 501.09 509.75 556.83 -47.08 -62.57 15.48
3/31/2020 16:00:00 501.25 542.96 497 524 17771485 581.27 510.86 514.88 562.86 -47.98 -65.71 17.73
3/30/2020 16:00:00 510.26 516.65 491.23 502.13 11998067 583.61 504.29 513.22 565.97 -52.75 -68.15 15.40
3/27/2020 16:00:00 505 525.8 494.03 514.36 14377408 586.94 505.37 515.24 571.07 -55.84 -68.43 12.59
3/26/2020 16:00:00 547.39 560 512.25 528.16 17422082 589.90 500.88 515.40 575.61 -60.21 -66.98 6.77
3/25/2020 16:00:00 545.25 557 511.11 539.25 21222745 592.42 487.24 513.07 579.41 -66.33 -63.37 -2.96
3/24/2020 16:00:00 477.3 513.69 474 505 22895170 594.59 461.23 508.32 582.62 -74.30 -58.05 -16.25
3/23/2020 16:00:00 433.6 442 410.5 434.29 16454549 598.25 439.35 508.92 588.83 -79.91 -50.66 -29.25
3/20/2020 16:00:00 438.2 477 425.79 427.53 28285502 604.94 441.88 522.49 601.19 -78.70 -41.96 -36.75
3/19/2020 16:00:00 374.7 452 358.46 427.64 30195460 612.18 449.06 539.75 615.08 -75.33 -32.62 -42.71
3/18/2020 16:00:00 389 404.86 350.51 361.22 23786162 619.71 459.77 560.14 630.08 -69.94 -22.27 -47.68
3/17/2020 16:00:00 440.01 471.85 396 430.2 23994580 630.26 509.04 596.30 651.59 -55.28 -11.85 -43.43
3/16/2020 16:00:00 469.5 494.87 442.17 445.07 20489464 638.43 548.46 626.50 669.30 -42.79 -2.50 -40.30
3/13/2020 16:00:00 595 607.57 502 546.62 22640254 646.32 600.15 659.49 687.24 -27.75 5.87 -33.61
3/12/2020 16:00:00 580.89 594.5 546.25 560.55 18909052 650.39 626.92 680.01 698.49 -18.47 13.06 -31.53
3/11/2020 16:00:00 640.2 653.58 613 634.23 13413587 654.06 660.10 701.73 709.52 -7.79 19.82 -27.60
3/10/2020 16:00:00 659.43 668 608 645.33 15594443 654.87 673.04 714.01 715.54 -1.54 26.94 -28.48
3/9/2020 16:00:00 605.39 663 605 608 17073740 655.26 686.89 726.49 721.16 5.33 35.14 -29.80
3/6/2020 16:00:00 690 707 684.27 703.48 12662918 657.19 726.34 748.04 730.21 17.82 43.58 -25.75
3/5/2020 16:00:00 723.77 745.75 718.07 724.54 10852657 655.30 737.77 756.14 732.35 23.79 51.54 -27.76
3/4/2020 16:00:00 763.96 766.52 724.73 749.5 15048977 652.47 744.38 761.88 732.98 28.91 59.49 -30.58
3/3/2020 16:00:00 805 806.98 716.11 745.51 25784003 648.51 741.82 764.14 731.66 32.48 66.76 -34.28
3/2/2020 16:00:00 711.26 743.69 686.67 743.62 20194991 644.55 739.98 767.52 730.55 36.98 73.39 -36.41
2/28/2020 16:00:00 629.7 690.52 611.52 667.99 24564171 640.51 738.16 771.87 729.50 42.37 78.83 -36.46
2/27/2020 16:00:00 730 739.77 669 679 24277160 639.39 773.25 790.76 734.42 56.33 83.32 -26.99
2/26/2020 16:00:00 782.5 813.31 776.11 778.8 14153843 637.77 820.38 811.08 738.86 72.22 86.36 -14.14
2/25/2020 16:00:00 849 856.6 787 799.91 17290481 632.01 841.17 816.94 735.66 81.28 87.56 -6.28
2/24/2020 16:00:00 839 863.5 822.2 833.79 15192163 625.16 861.80 820.04 730.52 89.52 87.96 1.56
2/21/2020 16:00:00 906.98 913.06 880.45 901 14339446 616.64 875.81 817.54 722.26 95.28 87.47 7.81
2/20/2020 16:00:00 911.95 912 859.94 899.41 17634893 605.03 863.22 802.37 707.96 94.41 86.28 8.13
2/19/2020 16:00:00 923.5 944.78 901.02 917.42 25422958 593.01 845.13 784.72 692.64 92.08 85.24 6.84
2/18/2020 16:00:00 841.6 860 832.36 858.4 16698369 579.77 808.98 760.60 674.66 85.94 84.37 1.56
2/14/2020 16:00:00 787.22 812.97 785.5 800.03 15693711 568.40 784.27 742.81 659.96 82.85 84.11 -1.25
2/13/2020 16:00:00 741.84 818 735 804 26289348 558.95 776.39 732.41 648.76 83.65 82.22 1.44
2/12/2020 16:00:00 777.87 789.75 763.37 767.29 12022470 548.95 762.58 719.40 636.34 83.06 78.84 4.22
2/11/2020 16:00:00 768.79 783.51 758 774.38 11697473 540.04 760.23 710.69 625.86 84.83 75.11 9.71
2/10/2020 16:00:00 800 819.99 752.4 771.28 24689163 530.47 753.15 699.11 613.98 85.13 70.70 14.43
2/7/2020 16:00:00 730.55 769.75 730 748.07 17063521 520.64 744.08 685.98 601.39 84.59 66.22 18.37
2/6/2020 16:00:00 699.92 795.83 687 748.96 39880752 511.36 742.09 674.70 589.66 85.03 61.86 23.18
2/5/2020 16:00:00 823.26 845.98 704.11 734.7 48423837 501.66 738.65 661.19 576.92 84.28 57.54 26.74
2/4/2020 16:00:00 882.96 968.99 833.88 887.06 60938758 492.15 740.63 647.83 564.29 83.53 53.27 30.26
2/3/2020 16:00:00 673.69 786.14 673.52 780 47233495 476.03 667.41 604.33 538.47 65.86 48.89 16.97
1/31/2020 16:00:00 640 653 632.52 650.57 15719266 463.62 611.12 572.39 519.15 53.24 46.17 7.07
1/30/2020 16:00:00 632.42 650.88 618 640.81 29005676 455.99 591.39 558.18 508.64 49.54 44.67 4.87
1/29/2020 16:00:00 575.69 589.8 567.43 580.99 18216672 448.45 566.68 543.15 498.06 45.09 43.69 1.40
1/28/2020 16:00:00 568.49 576.81 558.08 566.9 11788493 443.04 559.53 536.27 491.43 44.84 43.24 1.60
1/27/2020 16:00:00 541.99 564.44 539.28 558.02 13608068 437.98 555.85 530.70 485.39 45.31 42.75 2.56
1/24/2020 16:00:00 570.63 573.86 554.26 564.82 14353600 433.08 554.77 525.74 479.58 46.16 41.82 4.33
1/23/2020 16:00:00 564.25 582 555.6 572.2 19651042 427.70 549.75 518.63 472.76 45.87 40.41 5.46
1/22/2020 16:00:00 571.89 594.5 559.1 569.56 31369028 421.80 538.53 508.89 464.81 44.09 39.00 5.08
1/21/2020 16:00:00 530.25 548.58 528.41 547.2 17803471 415.77 523.01 497.86 456.43 41.43 37.66 3.77
1/17/2020 16:00:00 507.61 515.67 503.16 510.5 13629073 410.41 510.91 488.89 449.17 39.73 36.28 3.45
1/16/2020 16:00:00 493.75 514.46 492.17 513.49 21736653 406.32 511.12 484.96 444.26 40.70 34.87 5.84
1/15/2020 16:00:00 529.76 537.84 516.79 518.5 17368831 401.95 509.94 479.78 438.72 41.06 33.23 7.82
1/14/2020 16:00:00 544.26 547.41 524.9 537.92 29061377 397.19 505.66 472.74 432.34 40.40 31.45 8.94
1/13/2020 16:00:00 493.5 525.63 492 524.86 26634547 391.45 489.53 460.88 423.89 36.99 29.73 7.26
1/10/2020 16:00:00 481.79 484.94 473.7 478.15 12976832 386.00 471.86 449.25 415.81 33.44 28.44 4.99
1/9/2020 16:00:00 497.1 498.8 472.87 481.34 28463186 382.24 468.72 444.00 410.83 33.17 27.64 5.53
1/8/2020 16:00:00 473.7 498.49 468.23 492.14 31199393 378.19 462.41 437.21 405.19 32.02 26.75 5.27
1/7/2020 16:00:00 461.4 471.63 453.36 469.06 18209138 373.54 447.54 427.22 398.23 28.99 25.79 3.20
1/6/2020 16:00:00 440.47 451.56 440 451.54 10157499 369.64 436.78 419.61 392.56 27.05 24.96 2.09
1/3/2020 16:00:00 440.5 454 436.92 443.01 17794697 366.30 429.40 413.81 387.84 25.96 24.09 1.87
1/2/2020 16:00:00 424.5 430.7 421.71 430.26 9558386 363.17 422.59 408.50 383.43 25.07 23.15 1.92
12/31/2019 16:00:00 405 421.29 402.08 418.33 10292456 360.43 418.76 404.54 379.69 24.86 22.06 2.80
12/30/2019 16:00:00 428.79 429 409.26 414.7 12601265 358.07 418.97 402.03 376.59 25.44 20.76 4.68
12/27/2019 16:00:00 435 435.31 426.11 430.38 9956827 355.76 421.10 399.73 373.55 26.19 19.25 6.94
12/26/2019 16:00:00 427.91 433.48 426.35 430.94 10648289 352.71 416.46 394.16 369.00 25.16 17.42 7.74
12/24/2019 13:00:00 418.36 425.47 412.69 425.25 8054720 349.52 409.22 387.47 364.04 23.43 15.64 7.79
12/23/2019 16:00:00 411.78 422.01 410 419.22 13332821 346.43 401.20 380.60 359.15 21.46 13.95 7.51
12/20/2019 16:00:00 410.29 413 400.19 405.59 14785206 343.46 392.19 373.58 354.34 19.24 12.40 6.84
12/19/2019 16:00:00 397.32 406.85 396.5 404.04 18120307 340.92 385.49 367.76 350.24 17.52 11.05 6.47
12/18/2019 16:00:00 380.63 395.22 380.58 393.15 14136392 338.34 376.21 361.17 345.94 15.23 9.91 5.31
12/17/2019 16:00:00 378.99 385.5 375.9 378.99 8503775 336.10 367.74 355.35 342.16 13.19 9.09 4.10
12/16/2019 16:00:00 362.55 383.61 362.5 381.5 18220940 334.35 362.12 351.05 339.21 11.84 8.61 3.23
12/13/2019 16:00:00 361.05 365.21 354.64 358.39 6574281 332.43 352.43 345.52 335.83 9.69 8.40 1.29
12/12/2019 16:00:00 354.92 362.74 353.23 359.68 7776211 331.37 349.45 343.18 334.03 9.15 8.51 0.64
12/11/2019 16:00:00 351.88 357.19 351.09 352.7 6919162 330.21 344.33 340.18 331.97 8.20 8.80 -0.60
12/10/2019 16:00:00 339.96 350.73 339.31 348.84 8839951 329.29 340.15 337.90 330.32 7.58 9.38 -1.80
12/9/2019 16:00:00 336.59 344.45 335.08 339.53 9040217 328.49 335.81 335.91 328.83 7.07 10.23 -3.16
 tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM
Date Open High Low Close Volume 50 5 12 26
12/6/2019 16:00:00 335 338.86 334.77 335.89 7618937 328.04 333.95 335.25 327.98 7.27 11.39 -4.12
12/5/2019 16:00:00 332.83 334.42 327.25 330.37 3736976 327.72 332.98 335.13 327.35 7.79 12.74 -4.95
12/4/2019 16:00:00 337.75 337.86 332.85 333.03 5536255 327.61 334.28 336.00 327.10 8.90 14.30 -5.41
12/3/2019 16:00:00 332.62 337.91 332.19 336.2 6613476 327.39 334.91 336.54 326.63 9.91 15.82 -5.91
12/2/2019 16:00:00 329.4 336.38 328.69 334.87 6081986 327.03 334.26 336.60 325.86 10.74 17.30 -6.57
11/29/2019 13:00:00 331.11 331.26 327.5 329.94 2465629 326.71 333.95 336.92 325.14 11.77 18.69 -6.91
11/27/2019 16:00:00 331.12 333.93 328.57 331.29 5563459 326.58 335.95 338.19 324.76 13.43 20.01 -6.58
11/26/2019 16:00:00 335.27 335.5 327.1 328.92 7956239 326.39 338.28 339.44 324.24 15.20 21.15 -5.95
11/25/2019 16:00:00 344.32 344.57 334.46 336.34 12345765 326.29 342.96 341.35 323.86 17.49 22.10 -4.61
11/22/2019 16:00:00 340.16 341 330 333.04 16870642 325.88 346.27 342.26 322.86 19.40 22.79 -3.39
11/21/2019 16:00:00 354.51 360.84 354 354.83 6110013 325.59 352.89 343.94 322.05 21.89 23.19 -1.30
11/20/2019 16:00:00 360 361.2 349.57 352.22 6733965 324.40 351.92 341.96 319.43 22.53 23.23 -0.70
11/19/2019 16:00:00 351.75 359.99 347.8 359.52 7736078 323.26 351.77 340.09 316.80 23.29 23.14 0.15
11/18/2019 16:00:00 352.92 353.15 346.1 349.99 4408505 321.78 347.90 336.56 313.39 23.18 22.87 0.30
11/15/2019 16:00:00 350.64 352.8 348.36 352.17 4812563 320.63 346.86 334.12 310.46 23.66 22.58 1.08
11/14/2019 16:00:00 346.11 353.84 342.91 349.35 6471703 319.34 344.21 330.84 307.12 23.72 22.24 1.48
11/13/2019 16:00:00 355 356.33 345.18 346.11 8467863 318.12 341.64 327.47 303.74 23.73 21.88 1.85
11/12/2019 16:00:00 346.9 350.37 344.04 349.93 7359383 316.98 339.40 324.09 300.35 23.73 21.51 2.22
11/11/2019 16:00:00 343.95 349.19 342 345.09 9993689 315.64 334.13 319.39 296.39 23.00 21.08 1.92
11/8/2019 16:00:00 334.5 337.46 332.5 337.14 6074221 314.44 328.65 314.71 292.49 22.22 20.62 1.61
11/7/2019 16:00:00 329.14 341.5 328.02 335.54 14467348 313.51 324.41 310.64 288.92 21.72 20.05 1.67
11/6/2019 16:00:00 318 326.72 314.5 326.58 7940932 312.61 318.84 306.11 285.19 20.92 19.14 1.77
11/5/2019 16:00:00 319.62 323.51 316.12 317.22 6943417 312.04 314.97 302.39 281.88 20.51 17.79 2.71
11/4/2019 16:00:00 314.8 321.94 309.26 317.47 8787040 311.83 313.84 299.69 279.05 20.64 16.11 4.52
11/1/2019 16:00:00 316.32 316.48 309.8 313.31 6383929 311.60 312.02 296.45 275.98 20.48 14.44 6.03
10/31/2019 16:00:00 313.1 319 313 314.92 5066956 311.53 311.37 293.39 272.99 20.40 12.80 7.60
10/30/2019 16:00:00 313 318.79 309.97 315.01 9641810 311.39 309.59 289.48 269.64 19.84 11.20 8.64
10/29/2019 16:00:00 319.99 324.3 314.75 316.22 12684267 311.24 306.88 284.83 266.01 18.83 9.64 9.18
10/28/2019 16:00:00 327.54 340.84 322.6 327.71 18870286 311.04 302.21 279.13 261.99 17.14 8.12 9.02
10/25/2019 16:00:00 297.72 330 296.11 328.13 30006091 310.36 289.46 270.29 256.73 13.56 6.69 6.87
10/24/2019 16:00:00 298.37 304.93 289.2 299.68 29819231 309.63 270.13 259.78 251.02 8.76 5.56 3.19
10/23/2019 16:00:00 254.5 256.14 251.35 254.68 11216182 310.04 255.35 252.52 247.13 5.39 4.85 0.55
10/22/2019 16:00:00 254.32 258.33 250.85 255.58 4625095 312.30 255.68 252.13 246.52 5.61 4.45 1.16
10/21/2019 16:00:00 258.33 259.5 250.18 253.5 5108101 314.62 255.73 251.50 245.80 5.70 3.99 1.71
10/18/2019 16:00:00 260.7 262.8 255.1 256.95 5753666 317.11 256.84 251.14 245.18 5.95 3.47 2.49
10/17/2019 16:00:00 262.5 264.78 260.17 261.97 4779043 319.57 256.78 250.08 244.24 5.84 2.91 2.93
10/16/2019 16:00:00 257.39 262.1 256.92 259.75 6704303 321.92 254.18 247.92 242.82 5.10 2.37 2.73
10/15/2019 16:00:00 257.7 260 254.12 257.89 6479456 324.46 251.39 245.77 241.47 4.30 1.99 2.31
10/14/2019 16:00:00 247.9 258.55 247.13 256.96 10226863 327.18 248.14 243.57 240.16 3.41 1.77 1.64
10/11/2019 16:00:00 247.15 251.08 246.81 247.89 8488159 330.05 243.73 241.13 238.81 2.32 1.64 0.67
10/10/2019 16:00:00 245.28 249.28 241.58 244.74 6313417 333.40 241.65 239.90 238.09 1.82 1.59 0.22
10/9/2019 16:00:00 241.32 247.3 240.65 244.53 6935033 337.02 240.11 239.02 237.55 1.47 1.59 -0.12
10/8/2019 16:00:00 235.87 243.94 234.5 240.05 8702338 340.80 237.90 238.02 237.00 1.02 1.58 -0.56
10/7/2019 16:00:00 229.8 238.56 228.55 237.72 8086957 344.91 236.82 237.65 236.75 0.90 1.58 -0.68
10/4/2019 16:00:00 231.61 234.78 228.07 231.43 8021180 349.28 236.37 237.64 236.67 0.96 1.68 -0.71
10/3/2019 16:00:00 231.86 234.48 224.28 233.03 15137763 354.09 238.84 238.77 237.09 1.67 1.94 -0.27
10/2/2019 16:00:00 243.29 244.65 239.43 243.13 6256548 359.03 241.75 239.81 237.42 2.39 2.14 0.25
10/1/2019 16:00:00 241.5 245.95 239.13 244.69 6196290 363.76 241.06 239.21 236.96 2.25 2.28 -0.04
9/30/2019 16:00:00 243 243.98 236.11 240.87 5946161 368.62 239.24 238.21 236.34 1.87 2.39 -0.52
9/27/2019 16:00:00 242.2 248.71 238.73 242.13 11123179 373.83 238.43 237.73 235.98 1.75 2.50 -0.75
9/26/2019 16:00:00 230.66 243.31 227.4 242.56 12078785 379.21 236.58 236.92 235.49 1.44 2.56 -1.12
9/25/2019 16:00:00 224.56 228.98 218.36 228.7 9444286 384.79 233.59 235.90 234.92 0.98 2.59 -1.62
9/24/2019 16:00:00 241.52 241.99 222.61 223.21 12941112 391.16 236.04 237.21 235.42 1.79 2.57 -0.78
9/23/2019 16:00:00 240 245.18 239.22 241.23 4391630 398.01 242.45 239.75 236.40 3.36 2.31 1.05
9/20/2019 16:00:00 246.49 246.95 238.16 240.62 6506264 404.41 243.06 239.49 236.01 3.48 1.67 1.80
9/19/2019 16:00:00 246 247.94 244.84 246.6 4883135 411.10 244.28 239.28 235.64 3.64 0.90 2.74
9/18/2019 16:00:00 245 248.17 242.37 243.49 4228103 417.81 243.12 237.95 234.77 3.18 0.00 3.19
9/17/2019 16:00:00 242.47 245.6 240.37 244.79 3946909 424.93 242.93 236.94 234.07 2.87 -0.94 3.81
9/16/2019 16:00:00 246 247.43 241.17 242.81 4728096 432.28 242.00 235.51 233.21 2.31 -1.96 4.26
9/13/2019 16:00:00 246.96 248.45 244.87 245.2 5313145 440.01 241.60 234.19 232.44 1.75 -2.96 4.71
9/12/2019 16:00:00 247.7 253.5 244.4 245.87 8581210 447.96 239.80 232.19 231.42 0.77 -3.99 4.76
9/11/2019 16:00:00 237.38 248.17 236 247.1 10042777 456.21 236.77 229.70 230.26 -0.57 -5.03 4.47
9/10/2019 16:00:00 230.8 235.54 228.94 235.54 4883714 464.74 231.61 226.53 228.92 -2.38 -6.01 3.63
9/9/2019 16:00:00 230 233.76 229.23 231.79 4802669 474.10 229.64 224.90 228.39 -3.49 -6.82 3.33
9/6/2019 16:00:00 227.2 229.64 225.17 227.45 4189372 483.99 228.56 223.64 228.12 -4.47 -7.51 3.04
9/5/2019 16:00:00 222.5 229.8 220.85 229.58 7403322 494.46 229.12 222.95 228.17 -5.22 -8.09 2.87
9/4/2019 16:00:00 226.89 228.46 219.21 220.68 5768696 505.27 228.89 221.75 228.06 -6.31 -8.53 2.22
9/3/2019 16:00:00 224.08 228.95 223.16 225.01 5360546 516.89 233.00 221.94 228.65 -6.71 -8.88 2.18
8/30/2019 16:00:00 229.15 232.44 224.21 225.61 9327775 528.80 237.00 221.38 228.94 -7.56 -9.21 1.65
8/29/2019 16:00:00 219 223.4 218 221.71 5183104 541.18 242.70 220.61 229.20 -8.59
8/28/2019 16:00:00 213.69 217.25 212.31 215.59 3238625 554.22 253.19 220.41 229.80 -9.39
8/27/2019 16:00:00 215.74 218.8 212.03 214.08 5420727 568.04 271.99 221.29 230.94 -9.65
8/26/2019 16:00:00 213.6 215.02 211.54 215 5054414 582.49 300.95 222.60 232.29 -9.69
8/23/2019 16:00:00 219.97 221.17 211 211.4 8559704 597.49 343.92 223.98 233.67 -9.69
8/22/2019 16:00:00 222.8 225.4 218.22 222.15 6564964 613.25 410.18 226.27 235.45 -9.19
8/21/2019 16:00:00 222.01 223.22 217.6 220.83 7799744 629.21 504.20 227.02 236.52 -9.50
8/20/2019 16:00:00 227.62 229.09 224.54 225.86 4170527 645.88 645.88 228.14 237.77 -9.63
8/19/2019 16:00:00 224.21 227.83 221.7 226.83 5311748
8/16/2019 16:00:00 216.66 222.24 216.02 219.94 5207376
8/15/2019 16:00:00 220.86 221.56 211.55 215.64 8231952
8/14/2019 16:00:00 231.21 231.5 216.69 219.62 9562591
8/13/2019 16:00:00 228.81 236 227.55 235 4868998
8/12/2019 16:00:00 232.99 235.77 228.75 229.01 4663937
8/9/2019 16:00:00 236.05 238.96 233.81 235.01 3898244
8/8/2019 16:00:00 234.45 239.8 232.65 238.3 5274349
 tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM
Date Open High Low Close Volume 50 5 12 26
8/7/2019 16:00:00 226.5 233.57 225.8 233.42 4776500
8/6/2019 16:00:00 231.88 232.5 225.75 230.75 5564200
8/5/2019 16:00:00 229.6 231.37 225.78 228.32 7028279
8/2/2019 16:00:00 231.35 236.27 229.23 234.34 6136481
8/1/2019 16:00:00 242.65 244.51 231.77 233.85 8259516
7/31/2019 16:00:00 243 246.68 236.65 241.61 9178208
7/30/2019 16:00:00 232.9 243.36 232.18 242.26 8109014
7/29/2019 16:00:00 227.09 235.94 226.03 235.77 9273331
7/26/2019 16:00:00 226.92 230.26 222.25 228.04 10027697
7/25/2019 16:00:00 233.5 234.5 225.55 228.82 22418252
7/24/2019 16:00:00 259.17 266.07 258.16 264.88 11072835
7/23/2019 16:00:00 256.71 260.48 254.5 260.17 5023121
7/22/2019 16:00:00 258.75 262.15 254.19 255.68 6846273
7/19/2019 16:00:00 255.69 259.96 254.62 258.18 7048410
7/18/2019 16:00:00 255.05 255.75 251.89 253.54 4764483
7/17/2019 16:00:00 255.67 258.31 253.35 254.86 9764727
7/16/2019 16:00:00 249.3 253.53 247.93 252.38 8148989
7/15/2019 16:00:00 248 254.42 244.86 253.5 11000092
7/12/2019 16:00:00 239.75 245.38 239.71 245.08 9200521
7/11/2019 16:00:00 238.14 241.5 235.8 238.6 7514430
7/10/2019 16:00:00 234.15 238.94 233.14 238.92 9145736
7/9/2019 16:00:00 228.97 231 227.28 230.06 6190835
7/8/2019 16:00:00 231.24 232.25 228.66 230.34 5880542
7/5/2019 16:00:00 234.57 235.45 230.8 233.1 7065738
7/3/2019 13:00:00 239.39 241.57 234.51 234.9 14201148
7/2/2019 16:00:00 228.89 229.15 222.22 224.55 9259027
7/1/2019 16:00:00 230.21 233.1 226.28 227.17 8237964
6/28/2019 16:00:00 220.99 225.17 220.8 223.46 6851384
6/27/2019 16:00:00 219.45 222.9 217.35 222.84 6339710
6/26/2019 16:00:00 220.31 227.23 218.1 219.27 8507208
6/25/2019 16:00:00 224.39 225.34 219.49 219.76 6182071
6/24/2019 16:00:00 223.24 225.86 221.02 223.64 5750771
6/21/2019 16:00:00 216.22 222.18 215.5 221.86 8202078
6/20/2019 16:00:00 223 226.9 216.35 219.62 11863462
6/19/2019 16:00:00 225.11 227.77 221.06 226.43 6575135
6/18/2019 16:00:00 228.72 234.74 222.56 224.74 12715788
6/17/2019 16:00:00 215.48 227 214.27 225.03 12316803
6/14/2019 16:00:00 211.25 216.65 210.4 214.92 7433402
6/13/2019 16:00:00 210.38 214.9 207.51 213.91 8168260
6/12/2019 16:00:00 222.95 223.38 209 209.26 15197544
6/11/2019 16:00:00 219.14 220.9 213.5 217.1 11653537
6/10/2019 16:00:00 210.25 216.94 209.01 212.88 10585039
6/7/2019 16:00:00 205 210.84 203.5 204.5 16003527
6/6/2019 16:00:00 204.44 211 201.8 205.95 20242151
6/5/2019 16:00:00 198.68 201.28 191.85 196.59 13510756
6/4/2019 16:00:00 181.1 193.98 179.61 193.6 13807522
6/3/2019 16:00:00 185.51 186.68 176.99 178.97 13064410
5/31/2019 16:00:00 185.1 189.92 184.1 185.16 10406732
5/30/2019 16:00:00 188.75 192.26 187.02 188.22 7926475
5/29/2019 16:00:00 187.1 192.39 185.04 189.86 11968638
5/28/2019 16:00:00 191.2 195 187.85 188.7 10312901
5/24/2019 16:00:00 199.83 199.98 188.75 190.63 14136572
5/23/2019 16:00:00 194.34 199.47 186.22 195.49 26547142
5/22/2019 16:00:00 199.1 203.94 191.78 192.73 18685187
5/21/2019 16:00:00 197.76 207.4 196.04 205.08 18003899
5/20/2019 16:00:00 202.8 206 195.25 205.36 20526195
5/17/2019 16:00:00 221.96 222.24 208.92 211.03 17786666
5/16/2019 16:00:00 229.49 231 226.5 228.33 7483273
5/15/2019 16:00:00 229.32 232.44 225.25 231.95 7295976
5/14/2019 16:00:00 229.3 234.5 228 232.31 7252412
5/13/2019 16:00:00 232.01 232.47 224.5 227.01 10834796
5/10/2019 16:00:00 239.75 241.99 236.02 239.52 7008336
5/9/2019 16:00:00 242 243.68 236.94 241.98 6711382
5/8/2019 16:00:00 246.94 250.6 244.2 244.84 6176440
5/7/2019 16:00:00 256.8 257.21 245.1 247.06 10131408
5/6/2019 16:00:00 250.02 258.35 248.5 255.34 10833943
5/3/2019 16:00:00 243.86 256.61 243.49 255.03 23706771
5/2/2019 16:00:00 245.52 247.13 237.72 244.1 18159339
5/1/2019 16:00:00 238.85 240 231.5 234.01 10704354
4/30/2019 16:00:00 242.06 244.21 237 238.69 9464628
4/29/2019 16:00:00 235.86 243.98 232.17 241.47 16714476
4/26/2019 16:00:00 246.5 246.68 231.13 235.14 22360709
4/25/2019 16:00:00 255 259 246.07 247.63 21849393
4/24/2019 16:00:00 263.85 265.32 258 258.66 10727454
4/23/2019 16:00:00 260.15 265.6 255.75 263.9 10943859
4/22/2019 16:00:00 269 269.68 262.48 262.75 12147141
4/18/2019 16:00:00 271.23 274.84 269.75 273.26 5876325
4/17/2019 16:00:00 274.75 274.79 268.54 271.23 5126468
4/16/2019 16:00:00 265.75 275 264.72 273.36 7272930
4/15/2019 16:00:00 268.63 268.88 258.63 266.38 10038579
4/12/2019 16:00:00 270.22 271.95 266.83 267.7 6745974
4/11/2019 16:00:00 268.3 270.5 265.6 268.42 9835927
4/10/2019 16:00:00 276.74 278.38 272.89 276.06 7061314
4/9/2019 16:00:00 271.65 275 269.61 272.31 5904031
4/8/2019 16:00:00 277.69 281.16 270.44 273.2 10410436
 tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM
Date Open High Low Close Volume 50 5 12 26
4/5/2019 16:00:00 269.86 276.1 266.11 274.96 13038257
4/4/2019 16:00:00 261.89 271.2 260.59 267.78 23720729
4/3/2019 16:00:00 287.32 296.17 287.17 291.81 7929864
4/2/2019 16:00:00 288.3 289.44 283.88 285.88 5478940
4/1/2019 16:00:00 282.62 289.2 281.28 289.18 8110439
3/29/2019 16:00:00 278.7 280.16 274.5 279.86 5991338
3/28/2019 16:00:00 277.16 280.33 275.1 278.62 6774093
3/27/2019 16:00:00 268.75 275.37 268.18 274.83 8779166
3/26/2019 16:00:00 264.44 270.26 264.43 267.77 7350948
3/25/2019 16:00:00 259.71 263.18 254.46 260.42 10215029
3/22/2019 16:00:00 272.58 272.8 264 264.53 8745609
3/21/2019 16:00:00 272.6 276.45 268.45 274.02 5947098
3/20/2019 16:00:00 269.69 274.97 266.3 273.6 6908224
3/19/2019 16:00:00 267.5 273.3 263.46 267.47 11800630
3/18/2019 16:00:00 276 278.05 267.3 269.49 10280980
3/15/2019 16:00:00 283.51 283.72 274.4 275.43 14785531
3/14/2019 16:00:00 292.45 295.39 288.29 289.96 7103447
3/13/2019 16:00:00 283.9 291.99 282.7 288.96 6844719
3/12/2019 16:00:00 286.49 288.07 281.06 283.36 7504137
3/11/2019 16:00:00 283.52 291.28 280.5 290.92 7392278
3/8/2019 16:00:00 276.91 285.59 275.89 284.14 8819625
3/7/2019 16:00:00 278.84 284.7 274.25 276.59 9442483
3/6/2019 16:00:00 276.48 281.51 274.39 276.24 10335485
3/5/2019 16:00:00 282 284 270.1 276.54 18764740
3/4/2019 16:00:00 298.12 299 282.78 285.36 17096818
3/1/2019 16:00:00 306.94 307.13 291.9 294.79 22911375
2/28/2019 16:00:00 318.92 320 310.81 319.88 10520653
2/27/2019 16:00:00 301.78 316.3 300.55 314.74 11183908
2/26/2019 16:00:00 292.22 302.01 288.77 297.86 8582535
2/25/2019 16:00:00 297.91 302.9 297 298.77 6626522
2/22/2019 16:00:00 294.49 296.5 292.1 294.71 5740558
2/21/2019 16:00:00 301.81 303.24 290.5 291.23 8909182
2/20/2019 16:00:00 304.41 306.3 299 302.56 7142117
2/19/2019 16:00:00 306.56 311.54 305.47 305.64 4168443
2/15/2019 16:00:00 304.5 308 303.9 307.88 3904947
2/14/2019 16:00:00 303.38 306.77 301 303.77 5200832
2/13/2019 16:00:00 312.35 312.75 305.57 308.17 5141617
2/12/2019 16:00:00 316.2 318.19 309.62 311.81 5517570
2/11/2019 16:00:00 311.6 318.6 310.5 312.84 7129713
2/8/2019 16:00:00 306.83 307.45 298.5 305.8 5844212
2/7/2019 16:00:00 313.3 314.7 303 307.51 6520611
2/6/2019 16:00:00 319.59 324.24 315.62 317.22 5038546
2/5/2019 16:00:00 312.49 322.44 312.25 321.35 6742765
2/4/2019 16:00:00 312.98 315.3 301.88 312.89 7352082
2/1/2019 16:00:00 305.42 316.1 303.5 312.21 7283441
1/31/2019 16:00:00 301 311.56 294 307.02 12569245
1/30/2019 16:00:00 300.45 309 298.49 308.77 11250318
1/29/2019 16:00:00 295.27 298.56 291.8 297.46 4621692
1/28/2019 16:00:00 292.91 297.46 287.75 296.38 6423279
1/25/2019 16:00:00 294.39 298.52 289.55 297.04 7258078
1/24/2019 16:00:00 283.03 293.68 279.28 291.51 8012155
1/23/2019 16:00:00 292.5 294.5 281.69 287.59 12529993
1/22/2019 16:00:00 304.82 308 295.5 298.92 12066741
1/18/2019 16:00:00 323 327.13 299.73 302.26 24150763
1/17/2019 16:00:00 346.21 351.5 344.15 347.31 3676733
1/16/2019 16:00:00 344.78 352 343.5 346.05 4691739
1/15/2019 16:00:00 335 348.8 334.5 344.43 6056590
1/14/2019 16:00:00 342.38 342.5 334 334.4 5247284
1/11/2019 16:00:00 342.09 348.41 338.77 347.26 5039052
1/10/2019 16:00:00 334.4 345.39 331.79 344.97 6056354
1/9/2019 16:00:00 335.5 343.5 331.47 338.53 5432945
1/8/2019 16:00:00 341.96 344.01 327.02 335.35 7008516
1/7/2019 16:00:00 321.72 336.74 317.75 334.96 7551225
1/4/2019 16:00:00 306 318 302.73 317.69 7394116
1/3/2019 16:00:00 307 309.4 297.38 300.36 6965184
1/2/2019 16:00:00 306.1 315.13 298.8 310.12 11658648
12/31/2018 16:00:00 337.79 339.21 325.26 332.8 6302338
12/28/2018 16:00:00 323.1 336.24 318.41 333.87 9938992
12/27/2018 16:00:00 319.84 322.17 301.5 316.13 8575133
12/26/2018 16:00:00 300 326.97 294.09 326.09 8163138
12/24/2018 13:00:00 313.5 314.5 295.2 295.39 5559913
12/21/2018 16:00:00 317.4 323.47 312.44 319.77 8016801
12/20/2018 16:00:00 327.05 330.29 311.87 315.38 9071858
12/19/2018 16:00:00 337.6 347.01 329.74 332.97 8274181
12/18/2018 16:00:00 350.54 351.55 333.69 337.03 7099999
12/17/2018 16:00:00 362 365.7 343.88 348.42 7674008
12/14/2018 16:00:00 375 377.87 364.33 365.71 6337555
12/13/2018 16:00:00 370.15 377.44 366.75 376.79 7365854
12/12/2018 16:00:00 369.42 371.91 365.16 366.6 5027048
12/11/2018 16:00:00 369.91 372.17 360.23 366.76 6308769
12/10/2018 16:00:00 360 365.98 353.12 365.15 6613455
12/7/2018 16:00:00 369 379.49 357.65 357.97 11511177
12/6/2018 16:00:00 356.01 367.38 350.76 363.06 7842508
12/4/2018 16:00:00 356.05 368.68 352 359.7 8461945
12/3/2018 16:00:00 360 366 352 358.49 8306511
 tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM
Date Open High Low Close Volume 50 5 12 26
11/30/2018 16:00:00 341.83 351.6 338.26 350.48 5628895
11/29/2018 16:00:00 347 347.5 339.55 341.17 3080724
11/28/2018 16:00:00 345.99 348.28 342.21 347.87 4127578
11/27/2018 16:00:00 340.05 346.96 335.5 343.92 6358300
11/26/2018 16:00:00 325 346.22 325 346 7992141
11/23/2018 13:00:00 334.35 337.5 325.55 325.83 4202642
11/21/2018 16:00:00 352 353.1 337.4 338.19 4686808
11/20/2018 16:00:00 341.75 349.8 333.55 347.49 8004709
11/19/2018 16:00:00 356.34 366.75 352.88 353.47 9708871
11/16/2018 16:00:00 345.19 355.7 345.12 354.31 7206191
11/15/2018 16:00:00 342.33 348.58 339.04 348.44 4625719
11/14/2018 16:00:00 342.7 347.11 337.15 344 5040287
11/13/2018 16:00:00 333.16 344.7 332.2 338.73 5448597
11/12/2018 16:00:00 348.37 349.78 330.34 331.28 6941523
11/9/2018 16:00:00 349 354 345.23 350.51 5098846
11/8/2018 16:00:00 348.5 357.58 348.44 351.4 7090674
11/7/2018 16:00:00 343.34 351.18 340.8 348.16 7374522
11/6/2018 16:00:00 339.07 348.8 336.09 341.06 6762889
11/5/2018 16:00:00 340.5 343.96 330.14 341.4 7831048
11/2/2018 16:00:00 343.74 349.2 340.91 346.41 7807971
11/1/2018 16:00:00 338.26 347.84 334.73 344.28 8000132
10/31/2018 16:00:00 332.54 342 329.1 337.32 7624348
10/30/2018 16:00:00 328.39 337.9 322.26 329.9 9126704
10/29/2018 16:00:00 337.47 347.16 326.5 334.85 14486027
10/26/2018 16:00:00 308.25 339.9 306.65 330.9 27425520
10/25/2018 16:00:00 317.22 321 301.01 314.86 20840724
10/24/2018 16:00:00 301.05 304.44 285.73 288.5 20058258
10/23/2018 16:00:00 263.87 297.93 262.1 294.14 19027753
10/22/2018 16:00:00 260.68 261.86 252.59 260.95 5600260
10/19/2018 16:00:00 267.39 269.66 253.5 260 9375549
10/18/2018 16:00:00 269.29 271 263 263.91 5421184
10/17/2018 16:00:00 282.4 282.7 265.8 271.78 8655542
10/16/2018 16:00:00 265.7 277.38 262.24 276.59 9526401
10/15/2018 16:00:00 259.06 263.28 254.54 259.59 6199965
10/12/2018 16:00:00 261 261.99 252.01 258.78 7201404
10/11/2018 16:00:00 257.53 262.25 249.03 252.23 8167738
10/10/2018 16:00:00 264.61 265.51 247.77 256.88 12815278
10/9/2018 16:00:00 255.25 266.77 253.3 262.8 12060574
10/8/2018 16:00:00 264.52 267.76 249 250.56 13472653
10/5/2018 16:00:00 274.65 274.88 260 261.95 17944537
10/4/2018 16:00:00 293.95 294 277.67 281.83 9814212
10/3/2018 16:00:00 303.33 304.6 291.57 294.8 7994988
10/2/2018 16:00:00 313.95 316.84 299.15 301.02 11743511
10/1/2018 16:00:00 305.77 311.44 301.05 310.7 21777597
9/28/2018 16:00:00 270.26 278 260.56 264.77 33649694
9/27/2018 16:00:00 312.9 314.96 306.91 307.52 8509084
9/26/2018 16:00:00 301.91 313.89 301.11 309.58 7843216
9/25/2018 16:00:00 300 304.6 296.5 300.99 4481729
9/24/2018 16:00:00 298.48 303 293.58 299.68 4842961
9/21/2018 16:00:00 297.7 300.58 295.37 299.1 5050478
9/20/2018 16:00:00 303.56 305.98 293.33 298.33 7349422
9/19/2018 16:00:00 280.51 300 280.5 299.02 8294917
9/18/2018 16:00:00 296.69 302.64 275.5 284.96 16547522
9/17/2018 16:00:00 290.04 300.87 288.13 294.84 6887577
9/14/2018 16:00:00 288.76 297.33 286.52 295.2 6765612
9/13/2018 16:00:00 288.02 295 285.18 289.46 6340336
9/12/2018 16:00:00 281.44 292.5 278.65 290.54 10015427
9/11/2018 16:00:00 279.47 282 273.55 279.44 9169989
9/10/2018 16:00:00 273.26 286.03 271 285.5 14283528
9/7/2018 16:00:00 260.1 268.35 252.25 263.24 22491931
9/6/2018 16:00:00 284.8 291.17 278.88 280.95 7480760
9/5/2018 16:00:00 285.05 286.78 277.18 280.74 7720821
9/4/2018 16:00:00 296.94 298.19 288 288.95 8350469
8/31/2018 16:00:00 302 305.31 298.6 301.66 5375104
8/30/2018 16:00:00 302.26 304.6 297.72 303.15 7216706
8/29/2018 16:00:00 310.27 311.85 303.69 305.01 7447392
8/28/2018 16:00:00 318.41 318.88 311.19 311.86 7649091
8/27/2018 16:00:00 318 322.44 308.81 319.27 13079288
8/24/2018 16:00:00 320.7 323.85 319.4 322.82 3602564
8/23/2018 16:00:00 319.14 327.32 318.1 320.1 5147286
8/22/2018 16:00:00 320.87 323.88 314.67 321.64 5945955
8/21/2018 16:00:00 310.61 324.79 309 321.9 13172230
8/20/2018 16:00:00 291.7 308.5 288.2 308.44 17402335
8/17/2018 16:00:00 323.5 326.77 303.53 305.5 18958612
8/16/2018 16:00:00 339.91 342.28 333.82 335.45 6064033
8/15/2018 16:00:00 341.91 344.49 332.14 338.69 9101258
8/14/2018 16:00:00 358.45 359.2 347.1 347.64 6986427
8/13/2018 16:00:00 361.13 363.19 349.02 356.41 10463881
8/10/2018 16:00:00 354 360 346 355.49 11552044
8/9/2018 16:00:00 365.55 367.01 345.73 352.45 17183811
8/8/2018 16:00:00 369.09 382.64 367.12 370.34 24571163
8/7/2018 16:00:00 343.84 387.46 339.15 379.57 30875768
8/6/2018 16:00:00 345.46 354.98 341.82 341.99 8564331
8/3/2018 16:00:00 347.81 355 342.53 348.17 13656486
8/2/2018 16:00:00 328.44 349.99 323.16 349.54 23214962
 tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM
Date Open High Low Close Volume 50 5 12 26
8/1/2018 16:00:00 297.99 303 293 300.84 10129430
7/31/2018 16:00:00 292.25 298.32 289.07 298.14 5076916
7/30/2018 16:00:00 295.9 296.1 286.13 290.17 6814072
7/27/2018 16:00:00 307.25 307.69 295.34 297.18 5703326
7/26/2018 16:00:00 304.85 310.7 303.64 306.65 4630522
7/25/2018 16:00:00 296.74 309.62 294.5 308.74 7094180
7/24/2018 16:00:00 304.42 307.72 292.55 297.43 9590784
7/23/2018 16:00:00 301.84 305.5 292.86 303.2 10992947
7/20/2018 16:00:00 321.23 323.24 311.71 313.58 5166547
7/19/2018 16:00:00 316.33 323.54 314.01 320.23 5915345
7/18/2018 16:00:00 325 325.5 316.25 323.85 5624211
7/17/2018 16:00:00 308.81 324.74 308.5 322.69 6996232
7/16/2018 16:00:00 311.71 315.16 306.25 310.1 7818655
7/13/2018 16:00:00 315.58 319.58 309.25 318.87 5875770
7/12/2018 16:00:00 321.43 323.23 312.77 316.71 5721166
7/11/2018 16:00:00 315.8 321.94 315.07 318.96 4884076
7/10/2018 16:00:00 324.56 327.68 319.2 322.47 9471498
7/9/2018 16:00:00 311.99 318.52 308 318.51 7596753
7/6/2018 16:00:00 304.95 312.07 302 308.9 8865451
7/5/2018 16:00:00 313.76 314.39 296.22 309.16 17476374
7/3/2018 13:00:00 331.75 332.49 309.69 310.86 12282638
7/2/2018 16:00:00 360.07 364.78 329.85 335.07 18759765
6/29/2018 16:00:00 353.33 353.86 342.41 342.95 6492396
6/28/2018 16:00:00 348.66 357.02 346.11 349.93 8398005
6/27/2018 16:00:00 345 350.79 339.5 344.5 8333727
6/26/2018 16:00:00 336.05 343.55 325.8 342 7452487
6/25/2018 16:00:00 330.12 338.47 327.5 333.01 6931304
6/22/2018 16:00:00 351.54 352.25 332 333.63 10266059
6/21/2018 16:00:00 362 366.21 346.27 347.51 7967145
6/20/2018 16:00:00 358.04 364.38 352 362.22 8383656
6/19/2018 16:00:00 365.16 370 346.25 352.55 12761903
6/18/2018 16:00:00 355.4 373.73 354.5 370.83 12073226
6/15/2018 16:00:00 353.84 364.67 351.25 358.17 10848254
6/14/2018 16:00:00 347.63 358.75 346.6 357.72 10981023
6/13/2018 16:00:00 346.71 347.2 339.8 344.78 9469804
6/12/2018 16:00:00 344.7 354.97 338 342.77 22347403
6/11/2018 16:00:00 322.51 334.66 322.5 332.1 13183473
6/8/2018 16:00:00 319 324.48 317.15 317.66 8205202
6/7/2018 16:00:00 316.15 330 313.58 316.09 14345271
6/6/2018 16:00:00 300.5 322.17 297.48 319.5 18767269
6/5/2018 16:00:00 297.7 297.8 286.74 291.13 5995157
6/4/2018 16:00:00 294.34 299 293.55 296.74 4797810
6/1/2018 16:00:00 285.86 291.95 283.84 291.82 5424386
5/31/2018 16:00:00 287.21 290.37 282.93 284.73 5919721
5/30/2018 16:00:00 283.29 295.01 281.6 291.72 7489686
5/29/2018 16:00:00 278.51 286.5 276.15 283.76 5666640
5/25/2018 16:00:00 277.63 279.64 275.61 278.85 3875082
5/24/2018 16:00:00 278.4 281.11 274.89 277.85 4176708
5/23/2018 16:00:00 277.76 279.91 274 279.07 5985053
5/22/2018 16:00:00 287.76 288 273.42 275.01 8945756
5/21/2018 16:00:00 281.33 291.49 281.3 284.49 9182571
5/18/2018 16:00:00 285.9 289.19 283.97 284.54 27062
5/17/2018 16:00:00 285.9 289.19 283.97 284.54 4420612
5/16/2018 16:00:00 283.83 288.81 281.56 286.48 5674019
5/15/2018 16:00:00 285.01 286.96 280.5 284.18 9519173
5/14/2018 16:00:00 303.32 304.94 291.62 291.97 7286804
5/11/2018 16:00:00 307.7 308.88 299.08 301.06 4679649
5/10/2018 16:00:00 307.5 312.99 304.11 305.02 5651561
5/9/2018 16:00:00 300.41 307.01 300.05 306.85 5727365
5/8/2018 16:00:00 300.8 307.75 299 301.97 5930000
5/7/2018 16:00:00 297.5 305.96 295.17 302.77 8678224
5/4/2018 16:00:00 283 296.86 279.52 294.09 8569354
5/3/2018 16:00:00 278.79 288.04 275.23 284.45 17352130
5/2/2018 16:00:00 298.57 306.85 297.78 301.15 8970370
5/1/2018 16:00:00 293.51 300.82 293.22 299.92 4625603
4/30/2018 16:00:00 293.61 298.73 292.5 293.9 4228172
4/27/2018 16:00:00 285.37 294.47 283.83 294.08 4364626
4/26/2018 16:00:00 278.75 285.79 276.5 285.48 4356013
4/25/2018 16:00:00 283.5 285.16 277.25 280.69 4013574
4/24/2018 16:00:00 285 287.09 278.46 283.46 5685308
4/23/2018 16:00:00 291.29 291.62 282.33 283.37 4893378
4/20/2018 16:00:00 295.17 299.98 289.75 290.24 5627928
4/19/2018 16:00:00 291.08 301.01 288.55 300.08 6090599
4/18/2018 16:00:00 291.08 300.24 288.16 293.35 6557700
4/17/2018 16:00:00 299 299.66 289.01 291.21 148112
4/16/2018 16:00:00 299 299.66 289.01 291.21 6338488
4/13/2018 16:00:00 303.6 303.95 295.98 300.34 7327223
4/12/2018 16:00:00 302.32 303.95 293.68 294.08 7608769
4/11/2018 16:00:00 300.74 308.98 299.66 300.93 7482945
4/10/2018 16:00:00 298.97 307.1 293.68 304.7 11024259
4/9/2018 16:00:00 300.37 309.5 289.21 289.66 10249805
4/6/2018 16:00:00 301 309.28 295.5 299.3 13520286
4/5/2018 16:00:00 289.34 306.26 288.2 305.72 19121101
4/4/2018 16:00:00 252.78 288.37 252 286.94 19896746
4/3/2018 16:00:00 269.82 273.35 254.49 267.53 18844384
 tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM
Date Open High Low Close Volume 50 5 12 26
4/2/2018 16:00:00 256.26 260.33 244.59 252.48 16113968
3/29/2018 16:00:00 256.49 270.96 248.21 266.13 15170749
3/28/2018 16:00:00 264.58 268.68 252.1 257.78 21001437
3/27/2018 16:00:00 304 304.27 277.18 279.18 13872029
3/26/2018 16:00:00 307.34 307.59 291.36 304.18 8375175
3/23/2018 16:00:00 311.25 311.61 300.45 301.54 6654899
3/22/2018 16:00:00 313.89 318.82 308.18 309.1 4939771
3/21/2018 16:00:00 310.25 322.44 310.19 316.53 5958411
3/20/2018 16:00:00 314.87 316.25 308.76 310.55 4764293
3/19/2018 16:00:00 316.5 320.75 309.67 313.56 7484294
3/16/2018 16:00:00 325.96 327.4 319.07 321.35 6117279
3/15/2018 16:00:00 329.38 332.85 321.1 325.6 6564801
3/14/2018 16:00:00 336.76 339.81 323.93 326.63 7967370
3/13/2018 16:00:00 344.92 345.12 336.26 341.84 5965805
3/12/2018 16:00:00 328.61 347.21 326.5 345.51 8264035
3/9/2018 16:00:00 324.1 328.49 322.37 327.17 5506764
3/8/2018 16:00:00 332.86 333.3 326.27 329.1 3566244
3/7/2018 16:00:00 325.44 332.5 321.74 332.3 5007297
3/6/2018 16:00:00 333.75 336.37 327.03 328.2 4285744
3/5/2018 16:00:00 332.39 337.75 329.29 333.35 3823769
3/2/2018 16:00:00 326.98 335.22 322.97 335.12 5092829
3/1/2018 16:00:00 345.01 348.67 330.07 330.93 6885601
2/28/2018 16:00:00 352.57 355.24 342.22 343.06 6069658
2/27/2018 16:00:00 356.25 359.99 350.01 350.99 4797419
2/26/2018 16:00:00 353.5 359 352.36 357.42 4339985
2/23/2018 16:00:00 347.83 354.99 347.1 352.05 5817387
2/22/2018 16:00:00 335.53 347.44 334.75 346.17 6969808
2/21/2018 16:00:00 336.03 339.69 333.17 333.3 3219649
2/20/2018 16:00:00 334.47 340.84 331.5 334.77 4009435
2/16/2018 16:00:00 332.5 343.12 331.64 335.49 5642637
2/15/2018 16:00:00 324.5 334.12 322.4 334.07 5912917
2/14/2018 16:00:00 320.84 326.17 318.52 322.31 3950743
2/13/2018 16:00:00 315.02 324.19 312.51 323.66 4560231
2/12/2018 16:00:00 316.13 318.08 306.25 315.73 6227822
2/9/2018 16:00:00 319.93 320.98 294.76 310.42 12933721
2/8/2018 16:00:00 343.31 348.62 314.6 315.23 10314573
2/7/2018 16:00:00 338.99 346 335.66 345 6969239
2/6/2018 16:00:00 325.21 336.22 323.5 333.97 5088438
2/5/2018 16:00:00 337.97 344.47 333 333.13 4464147
2/2/2018 16:00:00 348.44 351.95 340.51 343.75 3704836
2/1/2018 16:00:00 351 359.66 348.63 349.25 4197687
1/31/2018 16:00:00 347.51 356.19 345.19 354.31 6214069
1/30/2018 16:00:00 345.14 348.27 342.17 345.82 4717700
1/29/2018 16:00:00 339.85 350.85 338.28 349.53 4747149
1/26/2018 16:00:00 341.5 344 335.71 342.85 4539356
1/25/2018 16:00:00 348.27 349.2 336.4 337.64 6740303
1/24/2018 16:00:00 354.58 354.75 343.52 345.89 5287478
1/23/2018 16:00:00 360 360.5 351 352.79 5465414
1/22/2018 16:00:00 349.4 357.83 349.2 351.56 6210360
1/19/2018 16:00:00 345 350.59 342.6 350.02 4888303
1/18/2018 16:00:00 345.67 352.3 343.74 344.57 5685845
1/17/2018 16:00:00 340.47 349 339.75 347.16 7103505
1/16/2018 16:00:00 337.54 345 334.8 340.06 6474251
1/12/2018 16:00:00 338.63 340.41 333.67 336.22 4825059
1/11/2018 16:00:00 335.24 344.81 333.26 337.95 6645484
1/10/2018 16:00:00 332.2 337 330 334.8 4309926
1/9/2018 16:00:00 335.16 338.8 327.4 333.69 7146631
1/8/2018 16:00:00 316 337.02 315.5 336.41 9859435
1/5/2018 16:00:00 316.62 317.24 312 316.58 4591180
1/4/2018 16:00:00 312.87 318.55 305.68 314.62 9946304
1/3/2018 16:00:00 321 325.25 315.55 317.25 4521527
1/2/2018 16:00:00 312 322.11 311 320.53 4352241
12/29/2017 16:00:00 316.18 316.41 310 311.35 3777155
12/28/2017 16:00:00 311.75 315.82 309.54 315.36 4316347
12/27/2017 16:00:00 316 317.68 310.75 311.64 4712111
12/26/2017 16:00:00 323.83 323.94 316.58 317.29 4378413
12/22/2017 16:00:00 329.51 330.92 324.82 325.2 4215807
12/21/2017 16:00:00 329.59 333.74 327.21 331.66 4385222
12/20/2017 16:00:00 332.69 333.1 325.04 328.98 5953800
12/19/2017 16:00:00 340.26 341.49 330.3 331.1 6824971
12/18/2017 16:00:00 344.9 346.73 337.58 338.87 5476166
12/15/2017 16:00:00 342.04 343.9 335.76 343.45 6933199
12/14/2017 16:00:00 341.01 347.44 336.9 337.89 5799916
12/13/2017 16:00:00 340.93 344.22 336.5 339.03 6221461
12/12/2017 16:00:00 330.45 341.44 330.03 341.03 8733199
12/11/2017 16:00:00 314.63 329.01 313.75 328.91 7937981
12/8/2017 16:00:00 314.6 316.98 311.26 315.13 3468458
12/7/2017 16:00:00 312 318.63 311.05 311.24 4780597
12/6/2017 16:00:00 300.1 313.39 300 313.26 7195341
12/5/2017 16:00:00 302 308 301 303.7 4646520
12/4/2017 16:00:00 306.5 308.27 300.61 305.2 5835140
12/1/2017 16:00:00 305.44 310.32 305.05 306.53 4292868
11/30/2017 16:00:00 308.56 310.7 304.54 308.85 4351587
11/29/2017 16:00:00 317.3 318 301.23 307.54 8767398
11/28/2017 16:00:00 316.36 320 313.92 317.55 4949491
 tsla EMA EMA EMA EMA MACD SIGNAL HISTOGRAM
Date Open High Low Close Volume 50 5 12 26
11/27/2017 16:00:00 313.25 317.34 309.51 316.81 4555894
11/24/2017 13:00:00 313.79 316.41 311 315.55 3244065
11/22/2017 16:00:00 316.77 317.42 311.84 312.6 4917636
11/21/2017 16:00:00 310.86 318.23 308.71 317.81 7261273
11/20/2017 16:00:00 313.79 315.5 304.75 308.74 8247650
11/17/2017 16:00:00 325.67 326.67 313.15 315.05 13735139
11/16/2017 16:00:00 313.99 318.14 311.3 312.5 5822073
11/15/2017 16:00:00 306.01 312.49 301.5 311.3 5978665
11/14/2017 16:00:00 315 316.35 306.9 308.7 5676076
11/13/2017 16:00:00 300.13 316.8 299.11 315.4 7584944
11/10/2017 16:00:00 302.5 308.36 301.85 302.99 4625429
11/9/2017 16:00:00 302.5 304.46 296.3 302.99 5447147
11/8/2017 16:00:00 305.5 306.89 301.3 304.39 4725271