TSLA: Tesla Inc.

As of Friday, November 25th, 2022

$ 182.86

-0.34 -0.19%

Open: 185.06
High: 185.20
Low: 180.63
Volume: 50,657,376
Previous Close on Wednesday, November 23rd, 2022

$ 183.20

+13.29 +7.82%

Open: 173.57
High: 183.62
Low: 172.50
Volume: 108,701,798
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 185.06 185.20 180.63 182.86 50,657,376 -0.34 -0.19
2022-11-23 173.57 183.62 172.50 183.20 108,701,798 +13.29 +7.82
2022-11-22 168.63 170.92 166.19 169.91 78,197,151 +2.04 +1.22
2022-11-21 175.85 176.77 167.54 167.87 92,676,186 -12.32 -6.84
2022-11-18 185.05 185.19 176.55 180.19 75,605,905 -2.98 -1.63
2022-11-17 183.96 186.16 180.90 183.17 63,729,978 -3.75 -2.01
2022-11-16 191.51 192.57 185.66 186.92 66,174,920 -7.50 -3.86
2022-11-15 195.88 200.82 192.06 194.42 90,934,629 +3.47 +1.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 185.20
On 2022-11-25
166.19
On 2022-11-22
-0.31 -0.17 185.19
On 2022-11-18
166.19
On 2022-11-22
-10.26 176.81
10D 200.82
On 2022-11-15
166.19
On 2022-11-22
-7.86 -4.12 200.82
On 2022-11-15
166.19
On 2022-11-22
-17.25 183.55
20D 237.40
On 2022-11-01
166.19
On 2022-11-22
-42.23 -18.76 237.40
On 2022-11-01
166.19
On 2022-11-22
-30.00 195.69
WTD 185.20
On 2022-11-25
166.19
On 2022-11-22
2.67 1.48 176.77
On 2022-11-21
166.19
On 2022-11-22
-5.99 175.96
MTD 237.40
On 2022-11-01
166.19
On 2022-11-22
-44.68 -19.64 237.40
On 2022-11-01
166.19
On 2022-11-22
-30.00 192.10
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index