TSLA: Tesla Inc.
$ 391.80 |
|
+11.90 +3.13% |
|
| Open: | 386.58 |
| High: | 395.43 |
| Low: | 386.35 |
| Volume: | 27,280,365 |
$ 379.90
+2.53 +0.67%
| Open: | 370.85 |
| High: | 380.00 |
| Low: | 370.40 |
| Volume: | 23,738,621 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 386.58 | 395.43 | 386.35 | 391.80 | 27,280,365 | +11.90 | +3.13 |
| 2026-11-10 | 370.85 | 380.00 | 370.40 | 379.90 | 23,738,621 | +2.53 | +0.67 |
| 2026-11-09 | 360.25 | 382.20 | 360.02 | 377.37 | 34,225,175 | +19.15 | +5.35 |
| 2026-11-06 | 348.92 | 363.84 | 347.60 | 358.22 | 36,725,483 | +14.53 | +4.23 |
| 2026-11-05 | 374.12 | 374.30 | 338.15 | 343.69 | 78,748,225 | -41.50 | -10.77 |
| 2026-11-04 | 379.80 | 392.04 | 375.50 | 385.19 | 48,646,894 | -13.31 | -3.34 |
| 2026-11-03 | 406.25 | 406.50 | 396.53 | 398.50 | 26,092,796 | -5.32 | -1.32 |
| 2026-11-02 | 404.66 | 414.23 | 397.61 | 403.82 | 42,668,238 | +4.01 | +1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 395.43 On 2026-11-11 |
338.15 On 2026-11-05 |
6.61 | 1.72 | 374.30 On 2026-11-05 |
347.60 On 2026-11-06 |
-7.13 | 370.20 |
| 10D | 414.23 On 2026-11-02 |
338.15 On 2026-11-05 |
-12.42 | -3.07 | 414.23 On 2026-11-02 |
338.15 On 2026-11-05 |
-18.37 | 384.16 |
| 20D | 414.23 On 2026-11-02 |
338.15 On 2026-11-05 |
24.64 | 6.71 | 414.23 On 2026-11-02 |
338.15 On 2026-11-05 |
-18.37 | 381.86 |
| WTD | 395.43 On 2026-11-11 |
360.02 On 2026-11-09 |
33.58 | 9.37 | 382.20 On 2026-11-09 |
370.40 On 2026-11-10 |
-3.09 | 383.02 |
| MTD | 414.23 On 2026-11-02 |
338.15 On 2026-11-05 |
-8.01 | -2.00 | 414.23 On 2026-11-02 |
338.15 On 2026-11-05 |
-18.37 | 379.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,484.82 | +251.50 | +0.48 | 531,564,630 |
|
DJTA
Dow Jones Transportation Average |
20,658.65 | +243.09 | +1.19 | 51,679,759 |
|
SPX
S&P 500 Index |
7,619.34 | +98.23 | +1.31 | |
|
OEX
S&P 100 Index |
3,746.23 | +49.34 | +1.33 | |
|
NDX
NASDAQ 100 Index |
28,374.25 | +633.46 | +2.28 | |
|
NYA
NYSE Composite Index |
24,648.01 | +184.82 | +0.76 | |
|
XAX
NYSE AMEX Composite Index |
8,116.73 | +120.95 | +1.51 | |
|
RUI
RUSSELL 1000 Index |
4,152.52 | +51.98 | +1.27 | |
|
RUT
Russell 2000 Index |
2,846.26 | +24.88 | +0.88 | |
|
RUA
Russell 3000 Index |
4,327.17 | +53.51 | +1.25 | |
|
VIX
CBOE Volatility Index |
17.51 | -2.03 | -10.39 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.23 | -0.58 | -2.54 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.09 | -0.93 | -4.22 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.24 | -1.46 | -7.05 |