TSLA: Tesla Inc.
$ 347.68 |
|
+13.61 +4.07% |
Open: | 342.50 |
High: | 350.00 |
Low: | 337.00 |
Volume: | 135,907,063 |
$ 334.07
+15.69 +4.93%
Open: | 320.00 |
High: | 337.59 |
Low: | 316.80 |
Volume: | 135,525,492 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 342.50 | 350.00 | 337.00 | 347.68 | 135,880,476 | +13.61 | +4.07 |
2025-05-13 | 320.00 | 337.59 | 316.80 | 334.07 | 135,525,492 | +15.69 | +4.93 |
2025-05-12 | 321.99 | 322.21 | 311.50 | 318.38 | 112,124,349 | +20.12 | +6.75 |
2025-05-09 | 290.21 | 307.04 | 290.00 | 298.26 | 131,669,222 | +13.44 | +4.72 |
2025-05-08 | 279.63 | 289.80 | 279.41 | 284.82 | 96,472,169 | +8.60 | +3.11 |
2025-05-07 | 276.88 | 277.92 | 271.00 | 276.22 | 70,757,534 | +0.87 | +0.32 |
2025-05-06 | 273.11 | 277.73 | 271.35 | 275.35 | 75,284,450 | -4.91 | -1.75 |
2025-05-05 | 284.57 | 284.85 | 274.40 | 280.26 | 94,139,943 | -6.95 | -2.42 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 350.00 On 2025-05-14 |
279.41 On 2025-05-08 |
71.46 | 25.87 | 289.80 On 2025-05-08 |
289.80 On 2025-05-08 |
0.00 | 316.64 |
10D | 350.00 On 2025-05-14 |
271.00 On 2025-05-07 |
65.52 | 23.22 | 294.78 On 2025-05-02 |
271.00 On 2025-05-07 |
-8.07 | 298.28 |
20D | 350.00 On 2025-05-14 |
222.79 On 2025-04-21 |
93.57 | 36.82 | 251.97 On 2025-04-16 |
222.79 On 2025-04-21 |
-11.58 | 279.32 |
WTD | 350.00 On 2025-05-14 |
311.50 On 2025-05-12 |
49.42 | 16.57 | 322.21 On 2025-05-12 |
322.21 On 2025-05-12 |
0.00 | 333.38 |
MTD | 350.00 On 2025-05-14 |
271.00 On 2025-05-07 |
65.52 | 23.22 | 294.78 On 2025-05-02 |
271.00 On 2025-05-07 |
-8.07 | 298.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TSLA
Tesla Inc. |
347.68 | +13.61 | +4.07 | 135,907,063 |