TSLA: Tesla Inc.

As of Friday, April 26th, 2024

$ 168.29

-1.89 -1.11%

Open: 168.85
High: 172.12
Low: 166.37
Volume: 108,971,033
Previous Close on Thursday, April 25th, 2024

$ 170.18

+8.05 +4.97%

Open: 158.96
High: 170.88
Low: 158.36
Volume: 125,299,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 168.85 172.12 166.37 168.29 108,971,033 -1.89 -1.11
2024-04-25 158.96 170.88 158.36 170.18 125,299,068 +8.05 +4.97
2024-04-24 162.84 167.97 157.51 162.13 179,513,435 +17.52 +12.12
2024-04-23 143.33 147.26 141.11 144.61 100,294,570 +2.56 +1.80
2024-04-22 140.56 144.44 138.80 142.05 106,544,051 -5.00 -3.40
2024-04-19 148.97 150.94 146.22 147.05 86,032,130 -2.88 -1.92
2024-04-18 151.25 152.20 148.70 149.93 95,341,869 -5.52 -3.55
2024-04-17 157.64 158.33 153.78 155.45 81,937,803 -1.66 -1.06
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 172.12
On 2024-04-26		 138.80
On 2024-04-22		 21.24 14.44 144.44
On 2024-04-22		 144.44
On 2024-04-22		 0.00 157.45
10D 172.12
On 2024-04-26		 138.80
On 2024-04-22		 -2.76 -1.61 170.69
On 2024-04-15		 138.80
On 2024-04-22		 -18.68 155.83
20D 179.22
On 2024-04-09		 138.80
On 2024-04-22		 -7.50 -4.27 179.22
On 2024-04-09		 138.80
On 2024-04-22		 -22.55 163.59
WTD 172.12
On 2024-04-26		 138.80
On 2024-04-22		 21.24 14.44 144.44
On 2024-04-22		 144.44
On 2024-04-22		 0.00 157.45
MTD 179.22
On 2024-04-09		 138.80
On 2024-04-22		 -7.50 -4.27 179.22
On 2024-04-09		 138.80
On 2024-04-22		 -22.55 163.59
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

168.29 -1.89 -1.11 108,971,033