TSLA: Tesla Inc.
$ 461.45 |
|
+0.90 +0.20% |
|
| Open: | 462.50 |
| High: | 465.70 |
| Low: | 452.65 |
| Volume: | 67,386,073 |
$ 460.55
+8.17 +1.81%
| Open: | 454.78 |
| High: | 467.00 |
| Low: | 451.60 |
| Volume: | 79,772,748 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 462.50 | 465.70 | 452.65 | 461.45 | 67,386,073 | +0.90 | +0.20 |
| 2025-10-28 | 454.78 | 467.00 | 451.60 | 460.55 | 79,772,748 | +8.17 | +1.81 |
| 2025-10-27 | 439.98 | 460.16 | 438.69 | 452.38 | 104,896,709 | +18.66 | +4.30 |
| 2025-10-24 | 446.83 | 451.68 | 430.17 | 433.72 | 94,220,886 | -15.26 | -3.40 |
| 2025-10-23 | 420.00 | 449.40 | 413.90 | 448.98 | 126,240,675 | +10.01 | +2.28 |
| 2025-10-22 | 443.45 | 445.54 | 429.00 | 438.97 | 74,995,672 | -3.63 | -0.82 |
| 2025-10-21 | 445.76 | 449.30 | 442.05 | 442.60 | 53,854,559 | -4.83 | -1.08 |
| 2025-10-20 | 443.87 | 449.80 | 440.61 | 447.43 | 63,098,278 | +8.12 | +1.85 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 467.00 On 2025-10-28 |
413.90 On 2025-10-23 |
22.48 | 5.12 | 467.00 On 2025-10-28 |
452.65 On 2025-10-29 |
-3.07 | 451.42 |
| 10D | 467.00 On 2025-10-28 |
413.90 On 2025-10-23 |
26.30 | 6.04 | 449.80 On 2025-10-20 |
413.90 On 2025-10-23 |
-7.98 | 445.41 |
| 20D | 470.75 On 2025-10-02 |
411.45 On 2025-10-10 |
1.99 | 0.43 | 470.75 On 2025-10-02 |
411.45 On 2025-10-10 |
-12.60 | 439.72 |
| WTD | 467.00 On 2025-10-28 |
438.69 On 2025-10-27 |
27.73 | 6.39 | 467.00 On 2025-10-28 |
452.65 On 2025-10-29 |
-3.07 | 458.13 |
| MTD | 470.75 On 2025-10-02 |
411.45 On 2025-10-10 |
16.73 | 3.76 | 470.75 On 2025-10-02 |
411.45 On 2025-10-10 |
-12.60 | 440.66 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |