TSLA: Tesla Inc.
$ 177.46 |
|
+2.62 +1.50% |
|
| Open: | 173.55 |
| High: | 179.63 |
| Low: | 172.75 |
| Volume: | 77,095,142 |
$ 174.84
+0.85 +0.49%
| Open: | 174.10 |
| High: | 175.79 |
| Low: | 171.43 |
| Volume: | 59,442,996 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 173.55 | 179.63 | 172.75 | 177.46 | 77,095,142 | +2.62 | +1.50 |
| 2024-05-16 | 174.10 | 175.79 | 171.43 | 174.84 | 59,442,996 | +0.85 | +0.49 |
| 2024-05-15 | 179.90 | 180.00 | 173.11 | 173.99 | 79,286,518 | -3.56 | -2.01 |
| 2024-05-14 | 174.50 | 179.49 | 174.07 | 177.55 | 86,130,494 | +5.66 | +3.29 |
| 2024-05-13 | 170.00 | 175.40 | 169.00 | 171.89 | 66,708,359 | +3.42 | +2.03 |
| 2024-05-10 | 173.05 | 173.06 | 167.75 | 168.47 | 72,255,757 | -3.50 | -2.04 |
| 2024-05-09 | 175.01 | 175.62 | 171.37 | 171.97 | 65,243,801 | -2.75 | -1.57 |
| 2024-05-08 | 171.59 | 176.06 | 170.15 | 174.72 | 79,595,943 | -3.09 | -1.74 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 180.00 On 2024-05-15 |
169.00 On 2024-05-13 |
8.99 | 5.34 | 180.00 On 2024-05-15 |
171.43 On 2024-05-16 |
-4.76 | 175.15 |
| 10D | 187.56 On 2024-05-06 |
167.75 On 2024-05-10 |
-3.73 | -2.06 | 187.56 On 2024-05-06 |
167.75 On 2024-05-10 |
-10.56 | 175.35 |
| 20D | 198.87 On 2024-04-29 |
138.80 On 2024-04-22 |
30.41 | 20.68 | 198.87 On 2024-04-29 |
167.75 On 2024-05-10 |
-15.65 | 172.96 |
| WTD | 180.00 On 2024-05-15 |
169.00 On 2024-05-13 |
8.99 | 5.34 | 180.00 On 2024-05-15 |
171.43 On 2024-05-16 |
-4.76 | 175.15 |
| MTD | 187.56 On 2024-05-06 |
167.75 On 2024-05-10 |
-5.82 | -3.18 | 187.56 On 2024-05-06 |
167.75 On 2024-05-10 |
-10.56 | 176.51 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |