TSLA: Tesla Inc.

As of Wednesday, May 14th, 2025

$ 347.68

+13.61 +4.07%

Open: 342.50
High: 350.00
Low: 337.00
Volume: 135,907,063
Previous Close on Tuesday, May 13th, 2025

$ 334.07

+15.69 +4.93%

Open: 320.00
High: 337.59
Low: 316.80
Volume: 135,525,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 342.50 350.00 337.00 347.68 135,880,476 +13.61 +4.07
2025-05-13 320.00 337.59 316.80 334.07 135,525,492 +15.69 +4.93
2025-05-12 321.99 322.21 311.50 318.38 112,124,349 +20.12 +6.75
2025-05-09 290.21 307.04 290.00 298.26 131,669,222 +13.44 +4.72
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
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 350.00
On 2025-05-14		 279.41
On 2025-05-08		 71.46 25.87 289.80
On 2025-05-08		 289.80
On 2025-05-08		 0.00 316.64
10D 350.00
On 2025-05-14		 271.00
On 2025-05-07		 65.52 23.22 294.78
On 2025-05-02		 271.00
On 2025-05-07		 -8.07 298.28
20D 350.00
On 2025-05-14		 222.79
On 2025-04-21		 93.57 36.82 251.97
On 2025-04-16		 222.79
On 2025-04-21		 -11.58 279.32
WTD 350.00
On 2025-05-14		 311.50
On 2025-05-12		 49.42 16.57 322.21
On 2025-05-12		 322.21
On 2025-05-12		 0.00 333.38
MTD 350.00
On 2025-05-14		 271.00
On 2025-05-07		 65.52 23.22 294.78
On 2025-05-02		 271.00
On 2025-05-07		 -8.07 298.28
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

347.68 +13.61 +4.07 135,907,063