TSLA: Tesla Inc.

As of Friday, March 31st, 2023

$ 207.46

+12.18 +6.24%

Open: 197.53
High: 207.79
Low: 197.20
Volume: 169,287,359
Previous Close on Thursday, March 30th, 2023

$ 195.28

+1.40 +0.72%

Open: 195.58
High: 197.33
Low: 194.42
Volume: 109,975,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 197.53 207.79 197.20 207.46 169,275,983 +12.18 +6.24
2023-03-30 195.58 197.33 194.42 195.28 109,975,957 +1.40 +0.72
2023-03-29 193.13 195.29 189.44 193.88 123,234,925 +4.69 +2.48
2023-03-28 192.00 192.35 185.43 189.19 98,115,885 -2.62 -1.37
2023-03-27 194.42 197.39 189.94 191.81 120,341,978 +1.40 +0.74
2023-03-24 191.65 192.36 187.15 190.41 116,376,315 -1.81 -0.94
2023-03-23 195.26 199.31 188.65 192.22 143,611,184 +1.07 +0.56
2023-03-22 199.30 200.66 190.95 191.15 149,499,592 -6.43 -3.25
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 207.79
On 2023-03-31		 185.43
On 2023-03-28		 17.05 8.95 197.39
On 2023-03-27		 185.43
On 2023-03-28		 -6.06 195.52
10D 207.79
On 2023-03-31		 176.35
On 2023-03-20		 27.33 15.17 200.66
On 2023-03-22		 185.43
On 2023-03-28		 -7.59 193.22
20D 207.79
On 2023-03-31		 163.91
On 2023-03-13		 9.67 4.89 198.60
On 2023-03-06		 163.91
On 2023-03-13		 -17.47 187.23
WTD 207.79
On 2023-03-31		 185.43
On 2023-03-28		 17.05 8.95 197.39
On 2023-03-27		 185.43
On 2023-03-28		 -6.06 195.52
MTD 207.79
On 2023-03-31		 163.91
On 2023-03-13		 1.74 0.85 207.20
On 2023-03-01		 163.91
On 2023-03-13		 -20.89 188.52
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index