TSLA: Tesla Inc.

As of Thursday, September 18th, 2025

$ 425.86

-- 0 0%

Open: 425.86
High: 425.86
Low: 425.86
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 425.86

+4.24 +1.01%

Open: 415.75
High: 428.31
Low: 409.67
Volume: 104,647,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 415.75 428.31 409.67 425.86 104,647,146 +4.24 +1.01
2025-09-16 414.50 423.25 411.43 421.62 101,057,571 +11.58 +2.82
2025-09-15 423.13 425.70 402.43 410.04 162,673,261 +14.10 +3.56
2025-09-12 370.94 396.69 370.24 395.94 166,618,229 +27.13 +7.36
2025-09-11 350.17 368.99 347.60 368.81 102,163,493 +21.02 +6.04
2025-09-10 350.55 356.33 346.07 347.79 71,634,083 +0.82 +0.24
2025-09-09 348.44 350.77 343.82 346.97 53,637,564 +0.57 +0.16
2025-09-08 354.64 358.44 344.84 346.40 74,869,702 -4.44 -1.27
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 428.31
On 2025-09-17		 347.60
On 2025-09-11		 78.07 22.45 425.70
On 2025-09-15		 411.43
On 2025-09-16		 -3.35 404.45
10D 428.31
On 2025-09-17		 331.48
On 2025-09-04		 91.77 27.47 358.44
On 2025-09-08		 343.82
On 2025-09-09		 -4.08 375.28
20D 428.31
On 2025-09-17		 314.60
On 2025-08-20		 96.55 29.32 355.39
On 2025-08-27		 325.60
On 2025-09-02		 -8.38 356.41
WTD 428.31
On 2025-09-17		 402.43
On 2025-09-15		 29.92 7.56 425.70
On 2025-09-15		 411.43
On 2025-09-16		 -3.35 419.17
MTD 428.31
On 2025-09-17		 325.60
On 2025-09-02		 91.99 27.55 358.44
On 2025-09-08		 343.82
On 2025-09-09		 -4.08 368.02
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.22 +6.72 +2.32 1,995,652
KO

The Coca-Cola Company

66.66 -0.38 -0.57 6,652,342
PFE

Pfizer Inc.

24.20 +0.15 +0.60 19,080,343
VZ

Verizon Communications Inc.

43.70 -0.52 -1.16 7,785,229
VIX

CBOE Volatility Index

15.55 -0.17 -1.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,167.01 +148.69 +0.32 276,813,980
DJTA

Dow Jones Transportation Average

15,630.08 +127.81 +0.82 117,873,444
SPX

S&P 500 Index

6,636.79 +36.44 +0.55
OEX

S&P 100 Index

3,306.23 +13.40 +0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,483.59 +259.90 +1.07
NYA

NYSE Composite Index

21,515.61 +75.71 +0.35
XAX

NYSE AMEX Composite Index

6,978.39 -12.22 -0.17
RUI

RUSSELL 1000 Index

3,636.32 +22.65 +0.63
RUT

Russell 2000 Index

2,463.11 +55.76 +2.32
RUA

Russell 3000 Index

3,785.45 +26.31 +0.70
VIX

CBOE Volatility Index

15.55 -0.17 -1.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.96 -0.16 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 -0.07 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.12 -0.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,368.09 +162.74 +1.45
 
Recent
Ticker Last Chg %Chg Volume
VTWO

Vanguard Russell 2000 ETF

96.93 0.00 0.00
TSLA

Tesla Inc.

425.86 0.00 0.00