TSLA: Tesla Inc.

As of Wednesday, June 18th, 2025

$ 321.99

+5.71 +1.80%

Open: 317.31
High: 329.32
Low: 315.45
Volume: 94,249,802
Previous Close on Tuesday, June 17th, 2025

$ 316.28

-12.85 -3.90%

Open: 326.09
High: 327.26
Low: 314.74
Volume: 86,539,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 317.31 329.32 315.45 321.99 94,249,802 +5.71 +1.80
2025-06-17 326.09 327.26 314.74 316.28 86,539,265 -12.85 -3.90
2025-06-16 331.29 332.05 326.41 329.13 82,486,414 +3.82 +1.17
2025-06-13 313.97 332.99 313.30 325.31 128,411,647 +6.20 +1.94
2025-06-12 323.08 332.56 316.86 319.11 103,894,445 -7.29 -2.23
2025-06-11 334.40 335.50 322.50 326.40 120,320,826 +0.31 +0.10
2025-06-10 314.94 327.83 310.67 326.09 149,203,469 +17.51 +5.67
2025-06-09 285.96 309.83 281.85 308.58 134,904,806 +13.44 +4.55
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 332.99
On 2025-06-13		 313.30
On 2025-06-13		 -4.41 -1.35 332.99
On 2025-06-13		 314.74
On 2025-06-17		 -5.48 322.36
10D 335.50
On 2025-06-11		 273.21
On 2025-06-05		 -10.06 -3.03 324.55
On 2025-06-05		 281.85
On 2025-06-09		 -13.16 315.27
20D 367.71
On 2025-05-29		 273.21
On 2025-06-05		 -21.83 -6.35 367.71
On 2025-05-29		 273.21
On 2025-06-05		 -25.70 330.58
WTD 332.05
On 2025-06-16		 314.74
On 2025-06-17		 -3.32 -1.02 332.05
On 2025-06-16		 314.74
On 2025-06-17		 -5.21 322.47
MTD 355.40
On 2025-06-03		 273.21
On 2025-06-05		 -24.47 -7.06 355.40
On 2025-06-03		 273.21
On 2025-06-05		 -23.13 320.92
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DOV

Dover Corp

175.70 -0.38 -0.22 1,063,592
TSLA

Tesla Inc.

321.99 +5.71 +1.80 94,249,802