TSLA: Tesla Inc.

As of Friday, September 22nd, 2023

$ 244.88

-10.82 -4.23%

Open: 257.40
High: 257.79
Low: 244.48
Volume: 126,545,233
Previous Close on Thursday, September 21st, 2023

$ 255.70

-6.89 -2.62%

Open: 257.85
High: 260.86
Low: 254.21
Volume: 119,005,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 257.40 257.79 244.48 244.88 126,542,413 -10.82 -4.23
2023-09-21 257.85 260.86 254.21 255.70 119,005,600 -6.89 -2.62
2023-09-20 267.04 273.93 262.46 262.59 121,651,640 -3.91 -1.47
2023-09-19 264.35 267.85 261.20 266.50 103,126,687 +1.22 +0.46
2023-09-18 271.16 271.44 263.76 265.28 100,667,431 -9.11 -3.32
2023-09-15 277.55 278.98 271.00 274.39 133,029,856 -1.65 -0.60
2023-09-14 271.32 276.71 270.42 276.04 106,988,487 +4.74 +1.75
2023-09-13 270.07 274.98 268.10 271.30 111,229,426 +3.82 +1.43
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 273.93
On 2023-09-20		 244.48
On 2023-09-22		 -29.51 -10.75 273.93
On 2023-09-20		 244.48
On 2023-09-22		 -10.75 258.99
10D 278.98
On 2023-09-15		 244.48
On 2023-09-22		 -3.62 -1.46 278.98
On 2023-09-15		 244.48
On 2023-09-22		 -12.37 265.77
20D 278.98
On 2023-09-15		 230.35
On 2023-08-25		 14.84 6.45 278.98
On 2023-09-15		 244.48
On 2023-09-22		 -12.37 258.04
WTD 273.93
On 2023-09-20		 244.48
On 2023-09-22		 -29.51 -10.75 273.93
On 2023-09-20		 244.48
On 2023-09-22		 -10.75 258.99
MTD 278.98
On 2023-09-15		 242.01
On 2023-09-01		 -13.20 -5.11 278.98
On 2023-09-15		 244.48
On 2023-09-22		 -12.37 260.74
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22