TSLA: Tesla Inc.

As of Wednesday, October 29th, 2025

$ 461.45

+0.90 +0.20%

Open: 462.50
High: 465.70
Low: 452.65
Volume: 67,386,073
Previous Close on Tuesday, October 28th, 2025

$ 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
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 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
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
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
 
Recent
Ticker Last Chg %Chg Volume
AMBC

Ambac Financial Group Inc.

8.57 +0.11 +1.30 793,181
HAFC

Hanmi Financial Corp.

26.91 -0.41 -1.50 311,885
CEG

Constellation Energy Corporation

401.43 +16.48 +4.28 2,519,190
QXO

QXO Inc.

18.49 +0.39 +2.15 8,570,404
TSLA

Tesla Inc.

461.45 +0.90 +0.20 67,386,073