TSLA: Tesla Inc.

As of Thursday, October 9th, 2025

$ 435.54

-3.15 -0.72%

Open: 431.81
High: 436.35
Low: 426.18
Volume: 68,380,011
Previous Close on Wednesday, October 8th, 2025

$ 438.69

+5.60 +1.29%

Open: 437.57
High: 441.33
Low: 425.23
Volume: 70,765,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 431.81 436.35 426.18 435.54 68,380,011 -3.15 -0.72
2025-10-08 437.57 441.33 425.23 438.69 70,765,800 +5.60 +1.29
2025-10-07 447.82 452.68 432.45 433.09 99,383,456 -20.16 -4.45
2025-10-06 440.75 453.55 436.69 453.25 83,335,002 +23.42 +5.45
2025-10-03 443.29 446.77 416.58 429.83 132,386,304 -6.17 -1.42
2025-10-02 470.54 470.75 435.57 436.00 135,441,379 -23.46 -5.11
2025-10-01 443.80 462.29 440.75 459.46 97,118,212 +14.74 +3.31
2025-09-30 441.52 445.00 433.12 444.72 73,336,463 +1.51 +0.34
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 453.55
On 2025-10-06		 416.58
On 2025-10-03		 -0.46 -0.11 453.55
On 2025-10-06		 425.23
On 2025-10-08		 -6.24 438.08
10D 470.75
On 2025-10-02		 416.58
On 2025-10-03		 12.15 2.87 470.75
On 2025-10-02		 416.58
On 2025-10-03		 -11.51 441.42
20D 470.75
On 2025-10-02		 370.24
On 2025-09-12		 66.73 18.09 470.75
On 2025-10-02		 416.58
On 2025-10-03		 -11.51 431.84
WTD 453.55
On 2025-10-06		 425.23
On 2025-10-08		 5.71 1.33 453.55
On 2025-10-06		 425.23
On 2025-10-08		 -6.24 440.14
MTD 470.75
On 2025-10-02		 416.58
On 2025-10-03		 -9.18 -2.06 470.75
On 2025-10-02		 416.58
On 2025-10-03		 -11.51 440.84
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CATY

Cathay General Bancorp

49.01 +0.12 +0.25 340,541
DOV

Dover Corp

162.30 -2.45 -1.49 831,204
PEG

Public Service Enterprise Group Incorporated

81.40 -0.40 -0.49 2,465,359
WEN

The Wendy's Company

8.83 -0.15 -1.67 6,098,052
TSLA

Tesla Inc.

435.54 -3.15 -0.72 68,380,011