TSLA: Tesla Inc.
$ 329.65 |
|
+10.24 +3.21% |
|
| Open: | 321.66 |
| High: | 330.90 |
| Low: | 321.42 |
| Volume: | 93,874,662 |
$ 319.41
-2.26 -0.70%
| Open: | 323.15 |
| High: | 324.34 |
| Low: | 317.06 |
| Volume: | 73,402,337 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 321.66 | 330.90 | 321.42 | 329.65 | 93,873,195 | +10.24 | +3.21 |
| 2025-07-17 | 323.15 | 324.34 | 317.06 | 319.41 | 73,402,337 | -2.26 | -0.70 |
| 2025-07-16 | 312.80 | 323.50 | 312.62 | 321.67 | 96,210,149 | +10.89 | +3.50 |
| 2025-07-15 | 319.68 | 321.20 | 310.50 | 310.78 | 76,942,712 | -6.12 | -1.93 |
| 2025-07-14 | 317.73 | 322.60 | 312.67 | 316.90 | 77,878,562 | +3.39 | +1.08 |
| 2025-07-11 | 307.89 | 314.09 | 305.65 | 313.51 | 79,236,442 | +3.64 | +1.17 |
| 2025-07-10 | 300.05 | 310.48 | 300.00 | 309.87 | 102,776,443 | +13.99 | +4.73 |
| 2025-07-09 | 297.55 | 300.15 | 293.55 | 295.88 | 75,250,261 | -1.93 | -0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 330.90 On 2025-07-18 |
310.50 On 2025-07-15 |
16.14 | 5.15 | 322.60 On 2025-07-14 |
310.50 On 2025-07-15 |
-3.75 | 319.68 |
| 10D | 330.90 On 2025-07-18 |
288.77 On 2025-07-07 |
14.30 | 4.53 | 322.60 On 2025-07-14 |
310.50 On 2025-07-15 |
-3.75 | 310.94 |
| 20D | 357.54 On 2025-06-23 |
288.77 On 2025-07-07 |
7.66 | 2.38 | 357.54 On 2025-06-23 |
288.77 On 2025-07-07 |
-19.23 | 317.35 |
| WTD | 330.90 On 2025-07-18 |
310.50 On 2025-07-15 |
16.14 | 5.15 | 322.60 On 2025-07-14 |
310.50 On 2025-07-15 |
-3.75 | 319.68 |
| MTD | 330.90 On 2025-07-18 |
288.77 On 2025-07-07 |
11.99 | 3.77 | 318.45 On 2025-07-03 |
288.77 On 2025-07-07 |
-9.32 | 310.86 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |