TSLA: Tesla Inc.

As of Tuesday, July 8th, 2025

$ 301.83

B: 301.81 X 1
A: 301.85 X 1

+7.89 +2.68%

Open: 297.00
High: 304.05
Low: 295.64
Volume: 55,907,953
Previous Close on Monday, July 7th, 2025

$ 293.94

-21.41 -6.79%

Open: 291.37
High: 296.15
Low: 288.77
Volume: 129,741,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-07 291.37 296.15 288.77 293.94 129,741,899 -21.41 -6.79
2025-07-03 317.99 318.45 312.76 315.35 57,121,687 -0.30 -0.10
2025-07-02 312.63 316.83 303.82 315.65 118,545,322 +14.94 +4.97
2025-07-01 298.46 305.89 293.21 300.71 144,161,117 -16.95 -5.34
2025-06-30 319.90 325.58 316.60 317.66 73,415,740 -5.97 -1.84
2025-06-27 324.51 329.34 317.50 323.63 88,871,466 -2.15 -0.66
2025-06-26 324.61 331.05 323.61 325.78 79,911,306 -1.77 -0.54
2025-06-25 342.70 343.00 320.40 327.55 118,886,573 -12.92 -3.79
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

247.06 -1.59 -0.64 2,244,787
KO

The Coca-Cola Company

70.19 -0.83 -1.16 5,598,650
PFE

Pfizer Inc.

25.69 +0.45 +1.76 21,625,091
VZ

Verizon Communications Inc.

43.04 +0.24 +0.55 7,829,077
VIX

CBOE Volatility Index

16.69 -1.10 -6.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,296.92 -109.44 -0.25 208,886,692
DJTA

Dow Jones Transportation Average

15,985.23 +174.11 +1.10 66,434,984
SPX

S&P 500 Index

6,234.73 +4.75 +0.08
OEX

S&P 100 Index

3,056.15 +0.30 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,730.79 +45.22 +0.20
NYA

NYSE Composite Index

20,575.86 +30.26 +0.15
XAX

NYSE AMEX Composite Index

5,858.75 -7.27 -0.12
RUI

RUSSELL 1000 Index

3,413.84 +2.99 +0.09
RUT

Russell 2000 Index

2,236.12 +21.90 +0.99
RUA

Russell 3000 Index

3,548.70 +4.46 +0.13
VIX

CBOE Volatility Index

16.69 -1.10 -6.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.14 -0.54 -2.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.99 -0.62 -2.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.77 -3.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,401.11 +23.25 +0.22
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

301.83 +7.89 +2.68 55,908,070