TSLA: Tesla Inc.

As of Tuesday, March 11th, 2025

$ 230.58

+8.43 +3.79%

Open: 225.31
High: 237.06
Low: 217.02
Volume: 171,427,832
Previous Close on Monday, March 10th, 2025

$ 222.15

-40.52 -15.43%

Open: 252.54
High: 253.37
Low: 220.00
Volume: 184,283,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 225.31 237.06 217.02 230.58 171,396,905 +8.43 +3.79
2025-03-10 252.54 253.37 220.00 222.15 184,283,381 -40.52 -15.43
2025-03-07 259.32 266.25 250.73 262.67 101,551,463 -0.78 -0.30
2025-03-06 272.06 272.65 260.02 263.45 97,356,539 -15.65 -5.61
2025-03-05 272.92 279.55 267.71 279.10 93,278,374 +7.06 +2.60
2025-03-04 270.93 284.35 261.84 272.04 126,045,229 -12.61 -4.43
2025-03-03 300.34 303.94 277.30 284.65 114,540,984 -8.33 -2.84
2025-02-28 279.50 293.88 273.60 292.98 115,094,264 +11.03 +3.91
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 279.55
On 2025-03-05		 217.02
On 2025-03-11		 -41.46 -15.24 279.55
On 2025-03-05		 217.02
On 2025-03-11		 -22.37 251.59
10D 309.00
On 2025-02-26		 217.02
On 2025-03-11		 -72.22 -23.85 309.00
On 2025-02-26		 217.02
On 2025-03-11		 -29.77 268.04
20D 367.34
On 2025-02-19		 217.02
On 2025-03-11		 -120.15 -34.26 367.34
On 2025-02-19		 217.02
On 2025-03-11		 -40.92 304.89
WTD 253.37
On 2025-03-10		 217.02
On 2025-03-11		 -32.09 -12.22 253.37
On 2025-03-10		 217.02
On 2025-03-11		 -14.35 226.37
MTD 303.94
On 2025-03-03		 217.02
On 2025-03-11		 -62.40 -21.30 303.94
On 2025-03-03		 217.02
On 2025-03-11		 -28.60 259.23
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MT

ArcelorMittal

32.06 +0.59 +1.87 3,247,084
TSLA

Tesla Inc.

230.58 +8.43 +3.79 171,427,832