TSLA: Tesla Inc.
$ 241.55 |
|
-12.56 -4.94% |
|
| Open: | 247.61 |
| High: | 251.97 |
| Low: | 233.89 |
| Volume: | 111,475,847 |
$ 254.11
+1.76 +0.70%
| Open: | 249.91 |
| High: | 258.75 |
| Low: | 247.54 |
| Volume: | 78,660,957 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 247.61 | 251.97 | 233.89 | 241.55 | 111,434,633 | -12.56 | -4.94 |
| 2025-04-15 | 249.91 | 258.75 | 247.54 | 254.11 | 78,660,957 | +1.76 | +0.70 |
| 2025-04-14 | 258.36 | 261.80 | 245.93 | 252.35 | 98,828,690 | +0.04 | +0.02 |
| 2025-04-11 | 251.84 | 257.74 | 241.36 | 252.31 | 128,416,580 | -0.09 | -0.04 |
| 2025-04-10 | 260.00 | 262.49 | 239.33 | 252.40 | 178,829,061 | -19.70 | -7.24 |
| 2025-04-09 | 224.69 | 274.69 | 223.88 | 272.10 | 213,193,450 | +50.24 | +22.64 |
| 2025-04-08 | 245.00 | 250.44 | 217.80 | 221.86 | 167,775,462 | -11.43 | -4.90 |
| 2025-04-07 | 223.78 | 252.00 | 214.25 | 233.29 | 178,874,792 | -6.14 | -2.56 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 262.49 On 2025-04-10 |
233.89 On 2025-04-16 |
-30.55 | -11.23 | 262.49 On 2025-04-10 |
233.89 On 2025-04-16 |
-10.90 | 250.54 |
| 10D | 276.30 On 2025-04-03 |
214.25 On 2025-04-07 |
-41.21 | -14.57 | 276.30 On 2025-04-03 |
214.25 On 2025-04-07 |
-22.46 | 248.67 |
| 20D | 291.85 On 2025-03-27 |
214.25 On 2025-04-07 |
5.69 | 2.41 | 291.85 On 2025-03-27 |
214.25 On 2025-04-07 |
-26.59 | 257.86 |
| WTD | 261.80 On 2025-04-14 |
233.89 On 2025-04-16 |
-10.76 | -4.26 | 261.80 On 2025-04-14 |
233.89 On 2025-04-16 |
-10.66 | 249.34 |
| MTD | 284.99 On 2025-04-02 |
214.25 On 2025-04-07 |
-17.61 | -6.80 | 284.99 On 2025-04-02 |
214.25 On 2025-04-07 |
-24.82 | 253.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |