TSLA: Tesla Inc.

As of Monday, April 15th, 2024

$ 161.48

-9.57 -5.59%

Open: 170.24
High: 170.69
Low: 161.38
Volume: 99,394,700
Previous Close on Friday, April 12th, 2024

$ 171.05

-3.55 -2.03%

Open: 172.34
High: 173.81
Low: 170.36
Volume: 64,580,118
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 170.24 170.69 161.38 161.48 99,377,761 -9.57 -5.59
2024-04-12 172.34 173.81 170.36 171.05 64,580,118 -3.55 -2.03
2024-04-11 172.55 175.88 168.51 174.60 93,660,552 +2.84 +1.65
2024-04-10 173.04 174.93 170.01 171.76 84,019,282 -5.12 -2.89
2024-04-09 172.91 179.22 171.92 176.88 102,403,478 +3.90 +2.25
2024-04-08 169.34 174.50 167.79 172.98 104,108,628 +8.08 +4.90
2024-04-05 169.08 170.86 160.51 164.90 139,874,467 -6.21 -3.63
2024-04-04 170.07 177.19 168.01 171.11 122,675,732 +2.73 +1.62

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.22
On 2024-04-09
161.38
On 2024-04-15
-11.50 -6.65 179.22
On 2024-04-09
161.38
On 2024-04-15
-9.95 171.15
10D 179.22
On 2024-04-09
160.51
On 2024-04-05
-13.74 -7.84 179.22
On 2024-04-09
161.38
On 2024-04-15
-9.95 169.98
20D 184.25
On 2024-03-26
160.51
On 2024-04-05
-2.09 -1.28 184.25
On 2024-03-26
160.51
On 2024-04-05
-12.88 172.27
WTD 170.69
On 2024-04-15
161.38
On 2024-04-15
-9.57 -5.59 -- -- -- 161.48
MTD 179.22
On 2024-04-09
160.51
On 2024-04-05
-14.31 -8.14 179.22
On 2024-04-09
161.38
On 2024-04-15
-9.95 170.45
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70