TSLA: Tesla Inc.

As of Friday, November 8th, 2024

$ 321.22

+24.31 +8.19%

Open: 299.14
High: 328.71
Low: 297.66
Volume: 203,407,546
Previous Close on Thursday, November 7th, 2024

$ 296.91

+8.38 +2.90%

Open: 288.89
High: 299.75
Low: 285.52
Volume: 116,151,901
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 299.14 328.71 297.66 321.22 203,407,546 +24.31 +8.19
2024-11-07 288.89 299.75 285.52 296.91 116,151,901 +8.38 +2.90
2024-11-06 284.67 289.59 275.62 288.53 162,829,028 +37.09 +14.75
2024-11-05 247.34 255.28 246.21 251.44 66,014,338 +8.60 +3.54
2024-11-04 244.56 248.90 238.88 242.84 68,089,574 -6.14 -2.47
2024-11-01 252.04 254.00 246.63 248.98 56,578,569 -0.87 -0.35
2024-10-31 257.99 259.75 249.25 249.85 64,032,712 -7.70 -2.99
2024-10-30 258.04 263.35 255.82 257.55 53,584,267 -1.97 -0.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 328.71
On 2024-11-08
238.88
On 2024-11-04
72.24 29.01 248.90
On 2024-11-04
248.90
On 2024-11-04
0.00 280.19
10D 328.71
On 2024-11-08
238.88
On 2024-11-04
52.03 19.33 273.54
On 2024-10-28
238.88
On 2024-11-04
-12.67 267.94
20D 328.71
On 2024-11-08
212.11
On 2024-10-23
103.42 47.48 273.54
On 2024-10-28
238.88
On 2024-11-04
-12.67 248.06
WTD 328.71
On 2024-11-08
238.88
On 2024-11-04
72.24 29.01 248.90
On 2024-11-04
248.90
On 2024-11-04
0.00 280.19
MTD 328.71
On 2024-11-08
238.88
On 2024-11-04
71.37 28.57 254.00
On 2024-11-01
238.88
On 2024-11-04
-5.95 274.99
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

321.22 +24.31 +8.19 203,407,546