TSLA: Tesla Inc.

As of Monday, March 18th, 2024

$ 173.80

+10.23 +6.25%

Open: 170.02
High: 174.72
Low: 165.90
Volume: 108,044,582
Previous Close on Friday, March 15th, 2024

$ 163.57

+1.07 +0.66%

Open: 163.16
High: 165.18
Low: 160.76
Volume: 96,996,593
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 170.02 174.72 165.90 173.80 108,010,541 +10.23 +6.25
2024-03-15 163.16 165.18 160.76 163.57 96,996,593 +1.07 +0.66
2024-03-14 167.77 171.17 160.51 162.50 125,558,301 -6.98 -4.12
2024-03-13 173.05 176.05 169.15 169.48 106,423,178 -8.06 -4.54
2024-03-12 177.77 179.43 172.41 177.54 86,998,939 -0.23 -0.13
2024-03-11 175.45 182.87 174.80 177.77 85,024,362 +2.43 +1.39
2024-03-08 181.50 182.73 174.70 175.34 84,587,485 -3.31 -1.85
2024-03-07 174.35 180.04 173.70 178.65 101,508,081 +2.11 +1.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.43
On 2024-03-12
160.51
On 2024-03-14
-3.97 -2.23 179.43
On 2024-03-12
160.51
On 2024-03-14
-10.54 169.38
10D 184.59
On 2024-03-05
160.51
On 2024-03-14
-14.34 -7.62 184.59
On 2024-03-05
160.51
On 2024-03-14
-13.05 173.59
20D 205.60
On 2024-02-27
160.51
On 2024-03-14
-26.15 -13.08 205.60
On 2024-02-27
160.51
On 2024-03-14
-21.93 185.39
WTD 174.72
On 2024-03-18
165.90
On 2024-03-18
10.23 6.25 -- -- -- 173.80
MTD 204.52
On 2024-03-01
160.51
On 2024-03-14
-28.08 -13.91 204.52
On 2024-03-01
160.51
On 2024-03-14
-21.52 177.23
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

173.80 +10.23 +6.25 108,044,582