TSLA: Tesla Inc.

As of Thursday, March 28th, 2024

$ 175.79

-4.04 -2.25%

Open: 177.45
High: 179.57
Low: 175.30
Volume: 77,236,354
Previous Close on Wednesday, March 27th, 2024

$ 179.83

+2.16 +1.22%

Open: 181.41
High: 181.91
Low: 176.00
Volume: 81,007,656
Loading...

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
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
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