TSLA: Tesla Inc.

As of Wednesday, November 20th, 2024

$ 342.03

-3.97 -1.15%

Open: 345.00
High: 346.60
Low: 334.30
Volume: 65,273,921
Previous Close on Tuesday, November 19th, 2024

$ 346.00

+7.26 +2.14%

Open: 335.76
High: 347.38
Low: 332.75
Volume: 88,008,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 345.00 346.60 334.30 342.03 65,273,921 -3.97 -1.15
2024-11-19 335.76 347.38 332.75 346.00 88,008,322 +7.26 +2.14
2024-11-18 340.73 348.55 330.01 338.74 125,990,334 +18.02 +5.62
2024-11-15 310.57 324.68 309.22 320.72 114,078,838 +9.54 +3.07
2024-11-14 327.69 329.98 310.37 311.18 118,818,451 -19.06 -5.77
2024-11-13 335.85 344.60 322.50 330.24 125,012,355 +1.75 +0.53
2024-11-12 342.74 345.84 323.31 328.49 152,653,787 -21.51 -6.15
2024-11-11 346.30 358.64 336.00 350.00 206,725,913 +28.78 +8.96
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 348.55
On 2024-11-18		 309.22
On 2024-11-15		 11.79 3.57 329.98
On 2024-11-14		 309.22
On 2024-11-15		 -6.29 331.73
10D 358.64
On 2024-11-11		 285.52
On 2024-11-07		 53.50 18.54 358.64
On 2024-11-11		 309.22
On 2024-11-15		 -13.78 328.55
20D 358.64
On 2024-11-11		 238.88
On 2024-11-04		 128.38 60.09 358.64
On 2024-11-11		 309.22
On 2024-11-15		 -13.78 293.82
WTD 348.55
On 2024-11-18		 330.01
On 2024-11-18		 21.31 6.64 348.55
On 2024-11-18		 332.75
On 2024-11-19		 -4.53 342.26
MTD 358.64
On 2024-11-11		 238.88
On 2024-11-04		 92.18 36.89 358.64
On 2024-11-11		 309.22
On 2024-11-15		 -13.78 308.38
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GPK

Graphic Packaging Holding Company

28.53 +0.29 +1.03 1,534,762
SPR

Spirit AeroSystems Holdings Inc.

31.93 +0.09 +0.28 2,698,338
MCY

Mercury General Corporation

73.73 +0.30 +0.41 155,148
GNTX

Gentex Corporation

29.50 +0.43 +1.48 925,950
TSLA

Tesla Inc.

342.03 -3.97 -1.15 65,273,921