TSLA: Tesla Inc.

As of Thursday, November 21st, 2024

$ 342.03

B: 341.80 X 1
A: 341.90 X 5

-- 0 0%

Open: 0.00
High: 0.00
Low: 0.00
Volume: 784,893
Previous Close on Wednesday, November 20th, 2024

$ 342.03

-3.97 -1.15%

Open: 345.00
High: 346.60
Low: 334.30
Volume: 65,273,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 345.00 346.60 334.30 342.03 65,273,921 -3.97 -1.15
2024-11-19 335.76 347.38 332.75 346.00 88,008,322 +7.26 +2.14
2024-11-18 340.73 348.55 330.01 338.74 125,990,334 +18.02 +5.62
2024-11-15 310.57 324.68 309.22 320.72 114,078,838 +9.54 +3.07
2024-11-14 327.69 329.98 310.37 311.18 118,818,451 -19.06 -5.77
2024-11-13 335.85 344.60 322.50 330.24 125,012,355 +1.75 +0.53
2024-11-12 342.74 345.84 323.31 328.49 152,653,787 -21.51 -6.15
2024-11-11 346.30 358.64 336.00 350.00 206,725,913 +28.78 +8.96
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 348.55
On 2024-11-18		 309.22
On 2024-11-15		 11.79 3.57 329.98
On 2024-11-14		 309.22
On 2024-11-15		 -6.29 331.73
10D 358.64
On 2024-11-11		 285.52
On 2024-11-07		 53.50 18.54 358.64
On 2024-11-11		 309.22
On 2024-11-15		 -13.78 328.55
20D 358.64
On 2024-11-11		 238.88
On 2024-11-04		 128.38 60.09 358.64
On 2024-11-11		 309.22
On 2024-11-15		 -13.78 293.82
WTD 348.55
On 2024-11-18		 330.01
On 2024-11-18		 21.31 6.64 348.55
On 2024-11-18		 332.75
On 2024-11-19		 -4.53 342.26
MTD 358.64
On 2024-11-11		 238.88
On 2024-11-04		 92.18 36.89 358.64
On 2024-11-11		 309.22
On 2024-11-15		 -13.78 308.38
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 0.00 0.00 1,017
KO

The Coca-Cola Company

62.99 0.00 0.00 50,980
PFE

Pfizer Inc.

24.94 0.00 0.00 115,008
VZ

Verizon Communications Inc.

42.22 0.00 0.00 5,385
VIX

CBOE Volatility Index

16.68 -0.59 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 0.00 0.00
DJTA

Dow Jones Transportation Average

17,002.48 0.00 0.00
SPX

S&P 500 Index

5,917.11 0.00 0.00
OEX

S&P 100 Index

2,859.89 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 0.00 0.00
NYA

NYSE Composite Index

19,749.13 0.00 0.00
XAX

NYSE AMEX Composite Index

5,298.19 +0.16 +0.00
RUI

RUSSELL 1000 Index

3,248.36 0.00 0.00
RUT

Russell 2000 Index

2,325.53 0.00 0.00
RUA

Russell 3000 Index

3,390.61 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.68 -0.59 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.75 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.43 -0.04 -0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.26 -0.04 -0.22
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

342.03 0.00 0.00 784,893