TSLA: Tesla Inc.

As of Monday, November 17th, 2025

$ 408.92

+4.57 +1.13%

Open: 398.74
High: 423.96
Low: 398.74
Volume: 101,892,605
Previous Close on Friday, November 14th, 2025

$ 404.35

+2.36 +0.59%

Open: 386.30
High: 412.19
Low: 382.78
Volume: 104,995,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 398.74 423.96 398.74 408.92 101,892,605 +4.57 +1.13
2025-11-14 386.30 412.19 382.78 404.35 104,995,569 +2.36 +0.59
2025-11-13 423.13 424.50 396.34 401.99 118,179,844 -28.61 -6.64
2025-11-12 442.15 442.33 426.56 430.60 57,608,868 -9.02 -2.05
2025-11-11 439.40 442.49 432.36 439.62 59,823,969 -5.61 -1.26
2025-11-10 439.60 449.67 433.36 445.23 75,884,954 +15.71 +3.66
2025-11-07 437.92 439.36 421.88 429.52 102,932,882 -16.39 -3.68
2025-11-06 461.96 467.45 435.09 445.91 101,368,991 -16.16 -3.50
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 442.49
On 2025-11-11		 382.78
On 2025-11-14		 -36.31 -8.16 442.49
On 2025-11-11		 382.78
On 2025-11-14		 -13.49 417.10
10D 467.45
On 2025-11-06		 382.78
On 2025-11-14		 -59.45 -12.69 467.45
On 2025-11-06		 382.78
On 2025-11-14		 -18.11 431.25
20D 474.07
On 2025-11-03		 382.78
On 2025-11-14		 -38.51 -8.61 474.07
On 2025-11-03		 382.78
On 2025-11-14		 -19.26 440.81
WTD 423.96
On 2025-11-17		 398.74
On 2025-11-17		 4.57 1.13 -- -- -- 408.92
MTD 474.07
On 2025-11-03		 382.78
On 2025-11-14		 -47.64 -10.43 474.07
On 2025-11-03		 382.78
On 2025-11-14		 -19.26 434.62
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

408.92 +4.57 +1.13 101,892,605