TSLA: Tesla Inc.

As of Friday, January 17th, 2025

$ 426.50

+12.68 +3.06%

Open: 421.50
High: 439.74
Low: 419.75
Volume: 93,160,134
Previous Close on Thursday, January 16th, 2025

$ 413.82

-14.40 -3.36%

Open: 423.49
High: 424.00
Low: 409.13
Volume: 67,667,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 421.50 439.74 419.75 426.50 93,076,699 +12.68 +3.06
2025-01-16 423.49 424.00 409.13 413.82 67,667,618 -14.40 -3.36
2025-01-15 409.90 429.80 405.66 428.22 79,296,198 +31.86 +8.04
2025-01-14 414.34 422.64 394.54 396.36 83,268,452 -6.95 -1.72
2025-01-13 383.21 403.79 380.07 403.31 64,804,567 +8.57 +2.17
2025-01-10 391.40 399.28 377.29 394.74 61,510,843 -0.20 -0.05
2025-01-08 392.95 402.50 387.40 394.94 71,828,634 +0.58 +0.15
2025-01-07 405.83 414.33 390.00 394.36 75,028,789 -16.69 -4.06
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 439.74
On 2025-01-17		 380.07
On 2025-01-13		 31.76 8.05 429.80
On 2025-01-15		 409.13
On 2025-01-16		 -4.81 413.64
10D 439.74
On 2025-01-17		 377.29
On 2025-01-10		 47.22 12.45 426.43
On 2025-01-06		 377.29
On 2025-01-10		 -11.52 407.37
20D 488.54
On 2024-12-18		 373.04
On 2025-01-02		 -53.36 -11.12 488.54
On 2024-12-18		 373.04
On 2025-01-02		 -23.64 417.52
WTD 439.74
On 2025-01-17		 380.07
On 2025-01-13		 31.76 8.05 429.80
On 2025-01-15		 409.13
On 2025-01-16		 -4.81 413.64
MTD 439.74
On 2025-01-17		 373.04
On 2025-01-02		 22.66 5.61 426.43
On 2025-01-06		 377.29
On 2025-01-10		 -11.52 404.82
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

43.40 +0.30 +0.70 431,264
TSLA

Tesla Inc.

426.50 +12.68 +3.06 93,160,134