TSLA: Tesla Inc.

As of Friday, April 19th, 2024

$ 147.05

-2.88 -1.92%

Open: 148.97
High: 150.94
Low: 146.22
Volume: 86,032,130
Previous Close on Thursday, April 18th, 2024

$ 149.93

-5.52 -3.55%

Open: 151.25
High: 152.20
Low: 148.70
Volume: 95,341,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 148.97 150.94 146.22 147.05 86,032,130 -2.88 -1.92
2024-04-18 151.25 152.20 148.70 149.93 95,341,869 -5.52 -3.55
2024-04-17 157.64 158.33 153.78 155.45 81,937,803 -1.66 -1.06
2024-04-16 156.74 158.19 153.75 157.11 96,583,569 -4.37 -2.71
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
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 170.69
On 2024-04-15		 146.22
On 2024-04-19		 -24.00 -14.03 170.69
On 2024-04-15		 146.22
On 2024-04-19		 -14.34 154.20
10D 179.22
On 2024-04-09		 146.22
On 2024-04-19		 -17.85 -10.82 179.22
On 2024-04-09		 146.22
On 2024-04-19		 -18.41 163.83
20D 184.25
On 2024-03-26		 146.22
On 2024-04-19		 -25.77 -14.91 184.25
On 2024-03-26		 146.22
On 2024-04-19		 -20.64 168.06
WTD 170.69
On 2024-04-15		 146.22
On 2024-04-19		 -24.00 -14.03 170.69
On 2024-04-15		 146.22
On 2024-04-19		 -14.34 154.20
MTD 179.22
On 2024-04-09		 146.22
On 2024-04-19		 -28.74 -16.35 179.22
On 2024-04-09		 146.22
On 2024-04-19		 -18.41 165.64
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

147.05 -2.88 -1.92 86,032,130