TSLA: Tesla Inc.

As of Monday, September 16th, 2024

$ 226.78

-3.51 -1.52%

Open: 229.30
High: 229.96
Low: 223.53
Volume: 53,961,785
Previous Close on Friday, September 13th, 2024

$ 230.29

+0.48 +0.21%

Open: 228.00
High: 232.67
Low: 226.32
Volume: 59,092,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 229.30 229.96 223.53 226.78 53,961,167 -3.51 -1.52
2024-09-13 228.00 232.67 226.32 230.29 59,092,656 +0.48 +0.21
2024-09-12 224.66 231.45 223.83 229.81 71,796,240 +1.61 +0.70
2024-09-11 224.55 228.47 216.80 228.21 82,875,636 +2.04 +0.90
2024-09-10 220.07 226.40 218.64 226.17 78,181,084 +9.90 +4.58
2024-09-09 216.20 219.87 213.67 216.27 66,754,474 +5.54 +2.63
2024-09-06 232.60 233.60 210.51 210.73 112,026,631 -19.44 -8.45
2024-09-05 223.49 235.00 222.25 230.17 118,904,312 +10.76 +4.90
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 232.67
On 2024-09-13		 216.80
On 2024-09-11		 10.51 4.86 232.67
On 2024-09-13		 223.53
On 2024-09-16		 -3.93 228.25
10D 235.00
On 2024-09-05		 209.64
On 2024-09-03		 12.67 5.92 235.00
On 2024-09-05		 210.51
On 2024-09-06		 -10.42 222.84
20D 235.00
On 2024-09-05		 202.59
On 2024-08-28		 10.66 4.93 228.22
On 2024-08-20		 202.59
On 2024-08-28		 -11.23 218.76
WTD 229.96
On 2024-09-16		 223.53
On 2024-09-16		 -3.51 -1.52 -- -- -- 226.78
MTD 235.00
On 2024-09-05		 209.64
On 2024-09-03		 12.67 5.92 235.00
On 2024-09-05		 210.51
On 2024-09-06		 -10.42 222.84
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

226.78 -3.51 -1.52 53,961,785