TSLA: Tesla Inc.

As of Friday, July 18th, 2025

$ 329.65

+10.24 +3.21%

Open: 321.66
High: 330.90
Low: 321.42
Volume: 93,874,662
Previous Close on Thursday, July 17th, 2025

$ 319.41

-2.26 -0.70%

Open: 323.15
High: 324.34
Low: 317.06
Volume: 73,402,337
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 321.66 330.90 321.42 329.65 93,873,195 +10.24 +3.21
2025-07-17 323.15 324.34 317.06 319.41 73,402,337 -2.26 -0.70
2025-07-16 312.80 323.50 312.62 321.67 96,210,149 +10.89 +3.50
2025-07-15 319.68 321.20 310.50 310.78 76,942,712 -6.12 -1.93
2025-07-14 317.73 322.60 312.67 316.90 77,878,562 +3.39 +1.08
2025-07-11 307.89 314.09 305.65 313.51 79,236,442 +3.64 +1.17
2025-07-10 300.05 310.48 300.00 309.87 102,776,443 +13.99 +4.73
2025-07-09 297.55 300.15 293.55 295.88 75,250,261 -1.93 -0.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 330.90
On 2025-07-18
310.50
On 2025-07-15
16.14 5.15 322.60
On 2025-07-14
310.50
On 2025-07-15
-3.75 319.68
10D 330.90
On 2025-07-18
288.77
On 2025-07-07
14.30 4.53 322.60
On 2025-07-14
310.50
On 2025-07-15
-3.75 310.94
20D 357.54
On 2025-06-23
288.77
On 2025-07-07
7.66 2.38 357.54
On 2025-06-23
288.77
On 2025-07-07
-19.23 317.35
WTD 330.90
On 2025-07-18
310.50
On 2025-07-15
16.14 5.15 322.60
On 2025-07-14
310.50
On 2025-07-15
-3.75 319.68
MTD 330.90
On 2025-07-18
288.77
On 2025-07-07
11.99 3.77 318.45
On 2025-07-03
288.77
On 2025-07-07
-9.32 310.86
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

24.72 +0.03 +0.12 1,834,069
WEN

The Wendy's Company

10.47 -0.10 -0.95 4,509,996
TSLA

Tesla Inc.

329.65 +10.24 +3.21 93,874,662