TSLA: Tesla Inc.

As of Monday, May 6th, 2024

$ 184.76

B: 184.72 X 1
A: 184.80 X 1

+3.57 +1.97%

Open: 183.80
High: 185.38
Low: 183.33
Volume: 4,210,738
Previous Close on Friday, May 3rd, 2024

$ 181.19

+1.18 +0.66%

Open: 182.10
High: 184.78
Low: 178.42
Volume: 75,225,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 182.10 184.78 178.42 181.19 75,225,589 +1.18 +0.66
2024-05-02 182.86 184.60 176.02 180.01 88,759,743 +0.02 +0.01
2024-05-01 182.00 185.86 179.01 179.99 92,028,584 -3.29 -1.80
2024-04-30 186.98 190.95 182.84 183.28 126,555,865 -10.77 -5.55
2024-04-29 188.42 198.87 184.54 194.05 242,514,378 +25.76 +15.31
2024-04-26 168.85 172.12 166.37 168.29 108,971,033 -1.89 -1.11
2024-04-25 158.96 170.88 158.36 170.18 125,299,068 +8.05 +4.97
2024-04-24 162.84 167.97 157.51 162.13 179,513,435 +17.52 +12.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 198.87
On 2024-04-29		 176.02
On 2024-05-02		 12.90 7.67 198.87
On 2024-04-29		 176.02
On 2024-05-02		 -11.49 183.70
10D 198.87
On 2024-04-29		 138.80
On 2024-04-22		 34.14 23.22 198.87
On 2024-04-29		 176.02
On 2024-05-02		 -11.49 170.58
20D 198.87
On 2024-04-29		 138.80
On 2024-04-22		 16.29 9.88 179.22
On 2024-04-09		 138.80
On 2024-04-22		 -22.55 167.20
WTD 198.87
On 2024-04-29		 176.02
On 2024-05-02		 12.90 7.67 198.87
On 2024-04-29		 176.02
On 2024-05-02		 -11.49 183.70
MTD 185.86
On 2024-05-01		 176.02
On 2024-05-02		 -2.09 -1.14 185.86
On 2024-05-01		 176.02
On 2024-05-02		 -5.29 180.40
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.34 +2.23 +1.36 153,470
KO

The Coca-Cola Company

62.14 -0.03 -0.05 415,247
PFE

Pfizer Inc.

28.11 +0.30 +1.09 1,656,904
VZ

Verizon Communications Inc.

39.24 +0.35 +0.90 496,307
VIX

CBOE Volatility Index

13.71 +0.22 +1.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,857.58 +181.90 +0.47 14,874,793
DJTA

Dow Jones Transportation Average

15,421.34 +72.94 +0.48 4,364,078
SPX

S&P 500 Index

5,150.90 +23.11 +0.45
OEX

S&P 100 Index

2,448.82 +9.96 +0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,954.07 +63.28 +0.35
NYA

NYSE Composite Index

17,898.30 +100.41 +0.56
XAX

NYSE AMEX Composite Index

4,843.74 +50.46 +1.05
RUI

RUSSELL 1000 Index

2,822.56 +13.56 +0.48
RUT

Russell 2000 Index

2,054.79 +19.06 +0.94
RUA

Russell 3000 Index

2,948.92 +14.84 +0.51
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.71 +0.22 +1.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.95 -0.03 -0.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.16 +0.03 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 +0.01 +0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,847.83 +29.75 +0.34
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

184.76 +3.57 +1.97 4,210,738