TSLA: Tesla Inc.

As of Friday, September 6th, 2024

$ 210.73

-19.44 -8.45%

Open: 232.60
High: 233.60
Low: 210.51
Volume: 112,026,631
Previous Close on Thursday, September 5th, 2024

$ 230.17

+10.76 +4.90%

Open: 223.49
High: 235.00
Low: 222.25
Volume: 118,904,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 232.60 233.60 210.51 210.73 112,026,631 -19.44 -8.45
2024-09-05 223.49 235.00 222.25 230.17 118,904,312 +10.76 +4.90
2024-09-04 210.59 222.22 210.57 219.41 80,194,339 +8.81 +4.18
2024-09-03 215.26 219.90 209.64 210.60 75,619,424 -3.51 -1.64
2024-08-30 208.63 214.57 207.03 214.11 62,693,858 +7.82 +3.79
2024-08-29 209.80 214.89 205.97 206.29 61,154,078 +0.54 +0.26
2024-08-28 209.72 211.84 202.59 205.75 63,140,844 -3.46 -1.65
2024-08-27 213.25 215.66 206.94 209.21 61,753,313 -4.00 -1.88
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 235.00
On 2024-09-05		 207.03
On 2024-08-30		 4.44 2.15 235.00
On 2024-09-05		 210.51
On 2024-09-06		 -10.42 217.00
10D 235.00
On 2024-09-05		 202.59
On 2024-08-28		 0.07 0.03 235.00
On 2024-09-05		 210.51
On 2024-09-06		 -10.42 213.98
20D 235.00
On 2024-09-05		 194.67
On 2024-08-12		 11.89 5.98 228.22
On 2024-08-20		 202.59
On 2024-08-28		 -11.23 212.73
WTD 235.00
On 2024-09-05		 209.64
On 2024-09-03		 -3.38 -1.58 235.00
On 2024-09-05		 210.51
On 2024-09-06		 -10.42 217.73
MTD 235.00
On 2024-09-05		 209.64
On 2024-09-03		 -3.38 -1.58 235.00
On 2024-09-05		 210.51
On 2024-09-06		 -10.42 217.73
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

210.73 -19.44 -8.45 112,026,631