TSLA: Tesla Inc.

As of Friday, August 8th, 2025

$ 329.65

+7.38 +2.29%

Open: 321.43
High: 335.15
Low: 320.98
Volume: 90,771,676
Previous Close on Thursday, August 7th, 2025

$ 322.27

+2.36 +0.74%

Open: 319.79
High: 322.40
Low: 316.16
Volume: 65,811,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 321.43 335.15 320.98 329.65 90,771,676 +7.38 +2.29
2025-08-07 319.79 322.40 316.16 322.27 65,811,909 +2.36 +0.74
2025-08-06 307.89 320.47 306.93 319.91 77,267,802 +11.19 +3.62
2025-08-05 308.95 312.45 305.50 308.72 56,398,707 -0.54 -0.17
2025-08-04 309.08 312.12 303.00 309.26 77,686,060 +6.63 +2.19
2025-08-01 306.21 309.31 297.82 302.63 88,311,059 -5.64 -1.83
2025-07-31 319.61 321.37 306.10 308.27 84,706,585 -10.77 -3.38
2025-07-30 322.18 324.45 311.62 319.04 82,775,784 -2.16 -0.67
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 335.15
On 2025-08-08		 303.00
On 2025-08-04		 27.02 8.93 312.12
On 2025-08-04		 312.12
On 2025-08-04		 0.00 317.96
10D 335.15
On 2025-08-08		 297.82
On 2025-08-01		 13.59 4.30 330.49
On 2025-07-28		 297.82
On 2025-08-01		 -9.89 316.65
20D 338.00
On 2025-07-21		 297.82
On 2025-08-01		 16.14 5.15 338.00
On 2025-07-21		 297.82
On 2025-08-01		 -11.89 318.97
WTD 335.15
On 2025-08-08		 303.00
On 2025-08-04		 27.02 8.93 312.12
On 2025-08-04		 312.12
On 2025-08-04		 0.00 317.96
MTD 335.15
On 2025-08-08		 297.82
On 2025-08-01		 21.38 6.94 309.31
On 2025-08-01		 309.31
On 2025-08-01		 0.00 315.41
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
LPLA

LPL Financial Holdings Inc.

369.84 +0.99 +0.27 527,758
SWKH

SWK Holdings Corporation

14.73 +0.18 +1.24 14,366
MERC

Mercer International Inc.

2.95 -0.07 -2.32 1,054,195
WEN

The Wendy's Company

10.09 +0.13 +1.31 13,773,064
TSLA

Tesla Inc.

329.65 +7.38 +2.29 90,771,676