TSLA: Tesla Inc.

As of Friday, May 30th, 2025

$ 363.18

B: 363.15 X 3
A: 363.24 X 6

+4.75 +1.33%

Open: 355.52
High: 363.68
Low: 353.82
Volume: 32,140,645
Previous Close on Thursday, May 29th, 2025

$ 358.43

+1.53 +0.43%

Open: 365.29
High: 367.71
Low: 356.00
Volume: 87,431,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 365.29 367.71 356.00 358.43 87,431,143 +1.53 +0.43
2025-05-28 364.84 365.00 355.91 356.90 89,130,819 -5.99 -1.65
2025-05-27 347.35 363.79 347.32 362.89 117,792,105 +23.55 +6.94
2025-05-23 337.92 343.18 333.21 339.34 84,296,509 -1.70 -0.50
2025-05-22 331.90 347.27 331.39 341.04 96,547,076 +6.42 +1.92
2025-05-21 344.43 347.35 332.20 334.62 101,211,826 -9.20 -2.68
2025-05-20 347.87 354.99 341.63 343.82 129,140,822 +1.73 +0.51
2025-05-19 336.30 343.00 333.37 342.09 88,226,571 -7.89 -2.25
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 367.71
On 2025-05-29		 331.39
On 2025-05-22		 23.81 7.12 347.27
On 2025-05-22		 333.21
On 2025-05-23		 -4.05 351.72
10D 367.71
On 2025-05-29		 331.39
On 2025-05-22		 10.75 3.09 354.99
On 2025-05-20		 331.39
On 2025-05-22		 -6.65 347.19
20D 367.71
On 2025-05-29		 271.00
On 2025-05-07		 76.27 27.03 294.78
On 2025-05-02		 271.00
On 2025-05-07		 -8.07 322.74
WTD 367.71
On 2025-05-29		 347.32
On 2025-05-27		 19.09 5.63 363.79
On 2025-05-27		 363.79
On 2025-05-27		 0.00 359.41
MTD 367.71
On 2025-05-29		 271.00
On 2025-05-07		 76.27 27.03 294.78
On 2025-05-02		 271.00
On 2025-05-07		 -8.07 322.74
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.48 +0.32 +0.13 1,014,748
KO

The Coca-Cola Company

71.85 +0.36 +0.50 2,741,576
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,712,181
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,579,537
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,170.16 -45.57 -0.11 155,074,390
DJTA

Dow Jones Transportation Average

14,708.09 -37.29 -0.25 34,692,923
SPX

S&P 500 Index

5,897.62 -14.55 -0.25
OEX

S&P 100 Index

2,878.87 -6.73 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,304.54 -59.41 -0.28
NYA

NYSE Composite Index

19,727.10 -16.76 -0.08
XAX

NYSE AMEX Composite Index

5,199.16 -12.96 -0.25
RUI

RUSSELL 1000 Index

3,227.54 -8.03 -0.25
RUT

Russell 2000 Index

2,067.93 -6.85 -0.33
RUA

Russell 3000 Index

3,351.88 -8.46 -0.25
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.42 -17.63 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

182.35 0.00 0.00
TSLA

Tesla Inc.

363.18 +4.75 +1.33 32,140,645