TSLA: Tesla Inc.

As of Friday, July 26th, 2024

$ 219.80

-0.45 -0.20%

Open: 221.19
High: 222.28
Low: 215.33
Volume: 94,343,755
Previous Close on Thursday, July 25th, 2024

$ 220.25

+4.26 +1.97%

Open: 216.80
High: 226.00
Low: 216.23
Volume: 100,061,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 221.19 222.28 215.33 219.80 94,340,510 -0.45 -0.20
2024-07-25 216.80 226.00 216.23 220.25 100,061,424 +4.26 +1.97
2024-07-24 225.42 225.99 214.71 215.99 165,751,747 -30.39 -12.33
2024-07-23 253.60 255.76 245.63 246.38 97,974,014 -5.13 -2.04
2024-07-22 244.21 253.21 243.75 251.51 99,661,150 +12.31 +5.15
2024-07-19 247.79 249.44 236.83 239.20 86,758,998 -10.03 -4.02
2024-07-18 251.09 257.14 247.20 249.23 110,296,231 +0.73 +0.29
2024-07-17 252.73 258.47 246.18 248.50 114,759,849 -8.06 -3.14
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 255.76
On 2024-07-23		 214.71
On 2024-07-24		 -19.40 -8.11 255.76
On 2024-07-23		 214.71
On 2024-07-24		 -16.05 230.79
10D 265.60
On 2024-07-15		 214.71
On 2024-07-24		 -28.43 -11.45 265.60
On 2024-07-15		 214.71
On 2024-07-24		 -19.16 240.01
20D 271.00
On 2024-07-11		 195.26
On 2024-06-28		 22.38 11.34 271.00
On 2024-07-11		 214.71
On 2024-07-24		 -20.77 240.24
WTD 255.76
On 2024-07-23		 214.71
On 2024-07-24		 -19.40 -8.11 255.76
On 2024-07-23		 214.71
On 2024-07-24		 -16.05 230.79
MTD 271.00
On 2024-07-11		 200.85
On 2024-07-01		 21.92 11.08 271.00
On 2024-07-11		 214.71
On 2024-07-24		 -20.77 242.47
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

219.80 -0.45 -0.20 94,343,755