TSLA: Tesla Inc.

As of Thursday, May 8th, 2025

$ 284.82

+8.60 +3.11%

Open: 279.63
High: 289.80
Low: 279.41
Volume: 96,813,025
Previous Close on Wednesday, May 7th, 2025

$ 276.22

+0.87 +0.32%

Open: 276.88
High: 277.92
Low: 271.00
Volume: 70,757,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 279.63 289.80 279.41 284.82 96,472,169 +8.60 +3.11
2025-05-07 276.88 277.92 271.00 276.22 70,757,534 +0.87 +0.32
2025-05-06 273.11 277.73 271.35 275.35 75,284,450 -4.91 -1.75
2025-05-05 284.57 284.85 274.40 280.26 94,139,943 -6.95 -2.42
2025-05-02 284.90 294.78 279.81 287.21 113,583,710 +6.69 +2.38
2025-05-01 280.01 290.87 279.81 280.52 98,472,068 -1.64 -0.58
2025-04-30 279.90 284.45 270.78 282.16 126,592,611 -9.87 -3.38
2025-04-29 285.50 293.32 279.47 292.03 108,055,962 +6.15 +2.15
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 294.78
On 2025-05-02		 271.00
On 2025-05-07		 4.30 1.53 294.78
On 2025-05-02		 271.00
On 2025-05-07		 -8.07 280.77
10D 294.86
On 2025-04-28		 259.63
On 2025-04-25		 25.31 9.75 294.86
On 2025-04-28		 270.78
On 2025-04-30		 -8.17 282.94
20D 294.86
On 2025-04-28		 222.79
On 2025-04-21		 12.72 4.67 262.49
On 2025-04-10		 222.79
On 2025-04-21		 -15.12 264.96
WTD 289.80
On 2025-05-08		 271.00
On 2025-05-07		 -2.39 -0.83 284.85
On 2025-05-05		 271.00
On 2025-05-07		 -4.86 279.16
MTD 294.78
On 2025-05-02		 271.00
On 2025-05-07		 2.66 0.94 294.78
On 2025-05-02		 271.00
On 2025-05-07		 -8.07 280.73
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SWKH

SWK Holdings Corporation

13.46 -0.32 -2.32 22,919
TSLA

Tesla Inc.

284.82 +8.60 +3.11 96,813,025