TSLA: Tesla Inc.

As of Monday, December 8th, 2025

$ 455.00

-- 0 0%

Open: 455.00
High: 455.00
Low: 455.00
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 455.00

+0.47 +0.10%

Open: 453.03
High: 458.87
Low: 451.66
Volume: 56,082,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 453.03 458.87 451.66 455.00 56,082,363 +0.47 +0.10
2025-12-04 449.94 454.63 445.39 454.53 71,466,572 +7.79 +1.74
2025-12-03 432.10 447.92 431.11 446.74 86,848,746 +17.50 +4.08
2025-12-02 430.81 436.80 422.12 429.24 69,014,886 -0.90 -0.21
2025-12-01 425.32 433.66 425.29 430.14 56,644,059 -0.03 -0.01
2025-11-28 426.59 432.93 426.20 430.17 35,973,307 +3.59 +0.84
2025-11-26 423.95 426.94 416.89 426.58 62,363,187 +7.18 +1.71
2025-11-25 414.42 420.48 405.95 419.40 71,371,028 +1.62 +0.39
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 458.87
On 2025-12-05		 422.12
On 2025-12-02		 24.83 5.77 433.66
On 2025-12-01		 433.66
On 2025-12-01		 0.00 443.13
10D 458.87
On 2025-12-05		 383.76
On 2025-11-21		 59.96 15.18 421.72
On 2025-11-24		 405.95
On 2025-11-25		 -3.74 430.07
20D 458.87
On 2025-12-05		 382.78
On 2025-11-14		 9.09 2.04 449.67
On 2025-11-10		 382.78
On 2025-11-14		 -14.88 423.06
WTD 458.87
On 2025-12-05		 422.12
On 2025-12-02		 24.83 5.77 433.66
On 2025-12-01		 433.66
On 2025-12-01		 0.00 443.13
MTD 458.87
On 2025-12-05		 422.12
On 2025-12-02		 24.83 5.77 433.66
On 2025-12-01		 433.66
On 2025-12-01		 0.00 443.13
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.07 +2.13 +0.75 1,594,294
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,715,977
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,624,417
VZ

Verizon Communications Inc.

41.22 -0.48 -1.14 12,288,717
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,701.40 -253.59 -0.53 261,827,887
DJTA

Dow Jones Transportation Average

17,147.99 -35.13 -0.20 53,343,782
SPX

S&P 500 Index

6,850.65 -19.75 -0.29
OEX

S&P 100 Index

3,441.48 -8.15 -0.24
NDX

NASDAQ 100 Index

25,646.40 -45.65 -0.18
NYA

NYSE Composite Index

21,712.84 -97.23 -0.45
XAX

NYSE AMEX Composite Index

7,047.13 -146.11 -2.03
RUI

RUSSELL 1000 Index

3,737.54 -11.33 -0.30
RUT

Russell 2000 Index

2,525.15 +3.67 +0.15
RUA

Russell 3000 Index

3,890.38 -11.03 -0.28
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,948.07 -15.05 -0.13
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

455.00 0.00 0.00