TSLA: Tesla Inc.
$ 321.22 |
|
+24.31 +8.19% |
Open: | 299.14 |
High: | 328.71 |
Low: | 297.66 |
Volume: | 203,407,546 |
$ 296.91
+8.38 +2.90%
Open: | 288.89 |
High: | 299.75 |
Low: | 285.52 |
Volume: | 116,151,901 |
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 |
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 |