TSLA: Tesla Inc.
$ 175.79 |
|
-4.04 -2.25% |
Open: | 177.45 |
High: | 179.57 |
Low: | 175.30 |
Volume: | 77,236,354 |
$ 179.83
+2.16 +1.22%
Open: | 181.41 |
High: | 181.91 |
Low: | 176.00 |
Volume: | 81,007,656 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-28 | 177.45 | 179.57 | 175.30 | 175.79 | 77,233,829 | -4.04 | -2.25 |
2024-03-27 | 181.41 | 181.91 | 176.00 | 179.83 | 81,007,656 | +2.16 | +1.22 |
2024-03-26 | 178.58 | 184.25 | 177.38 | 177.67 | 112,928,860 | +5.04 | +2.92 |
2024-03-25 | 168.76 | 175.24 | 168.73 | 172.63 | 73,986,540 | +1.80 | +1.05 |
2024-03-22 | 166.69 | 171.20 | 166.30 | 170.83 | 75,484,666 | -1.99 | -1.15 |
2024-03-21 | 176.39 | 178.18 | 171.80 | 172.82 | 72,376,313 | -2.84 | -1.62 |
2024-03-20 | 173.00 | 176.25 | 170.82 | 175.66 | 83,103,464 | +4.34 | +2.53 |
2024-03-19 | 172.36 | 172.82 | 167.42 | 171.32 | 77,206,181 | -2.48 | -1.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 184.25 On 2024-03-26 |
166.30 On 2024-03-22 |
2.97 | 1.72 | 184.25 On 2024-03-26 |
175.30 On 2024-03-28 |
-4.86 | 175.35 |
10D | 184.25 On 2024-03-26 |
160.76 On 2024-03-15 |
13.29 | 8.18 | 178.18 On 2024-03-21 |
166.30 On 2024-03-22 |
-6.67 | 173.39 |
20D | 204.52 On 2024-03-01 |
160.51 On 2024-03-14 |
-26.09 | -12.92 | 204.52 On 2024-03-01 |
160.51 On 2024-03-14 |
-21.52 | 176.16 |
WTD | 184.25 On 2024-03-26 |
168.73 On 2024-03-25 |
4.96 | 2.90 | 184.25 On 2024-03-26 |
175.30 On 2024-03-28 |
-4.86 | 176.48 |
MTD | 204.52 On 2024-03-01 |
160.51 On 2024-03-14 |
-26.09 | -12.92 | 204.52 On 2024-03-01 |
160.51 On 2024-03-14 |
-21.52 | 176.16 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,807.37 | +47.29 | +0.12 | 360,977,517 |
DJTA
Dow Jones Transportation Average |
16,211.62 | +183.07 | +1.14 | 107,127,021 |
SPX
S&P 500 Index |
5,254.35 | +5.86 | +0.11 | |
OEX
S&P 100 Index |
2,478.85 | +0.03 | +0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,254.69 | -26.15 | -0.14 | |
NYA
NYSE Composite Index |
18,312.67 | +57.43 | +0.31 | |
XAX
NYSE AMEX Composite Index |
4,873.06 | +42.82 | +0.89 | |
RUI
RUSSELL 1000 Index |
2,881.91 | +3.42 | +0.12 | |
RUT
Russell 2000 Index |
2,124.55 | +10.20 | +0.48 | |
RUA
Russell 3000 Index |
3,012.90 | +4.15 | +0.14 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.01 | +0.23 | +1.80 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.03 | +0.15 | +0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.19 | +0.12 | +0.70 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.19 | +0.18 | +1.20 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.66 | +0.05 | +0.30 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,000.95 | -11.34 | -0.13 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TSLA
Tesla Inc. |
175.79 | -4.04 | -2.25 | 77,236,354 |