TSLA: Tesla Inc.

As of Friday, August 29th, 2025

$ 333.87

-12.11 -3.50%

Open: 347.23
High: 348.75
Low: 331.70
Volume: 80,775,512
Previous Close on Thursday, August 28th, 2025

$ 345.98

-3.62 -1.04%

Open: 350.91
High: 353.55
Low: 340.26
Volume: 67,639,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 347.23 348.75 331.70 333.87 80,736,776 -12.11 -3.50
2025-08-28 350.91 353.55 340.26 345.98 67,639,517 -3.62 -1.04
2025-08-27 351.94 355.39 349.16 349.60 63,655,312 -2.19 -0.62
2025-08-26 344.93 351.90 343.72 351.79 75,099,963 +5.19 +1.50
2025-08-25 338.90 349.53 335.03 346.60 85,728,825 +6.59 +1.94
2025-08-22 321.66 340.25 319.69 340.01 92,104,938 +19.90 +6.22
2025-08-21 322.08 324.90 318.68 320.11 55,233,792 -3.79 -1.17
2025-08-20 329.22 331.37 314.60 323.90 77,152,016 -5.41 -1.64
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 355.39
On 2025-08-27		 331.70
On 2025-08-29		 -6.14 -1.81 355.39
On 2025-08-27		 331.70
On 2025-08-29		 -6.67 345.57
10D 355.39
On 2025-08-27		 314.60
On 2025-08-20		 3.31 1.00 340.55
On 2025-08-19		 314.60
On 2025-08-20		 -7.62 337.63
20D 355.39
On 2025-08-27		 303.00
On 2025-08-04		 31.24 10.32 348.98
On 2025-08-13		 314.60
On 2025-08-20		 -9.85 332.57
WTD 355.39
On 2025-08-27		 331.70
On 2025-08-29		 -6.14 -1.81 355.39
On 2025-08-27		 331.70
On 2025-08-29		 -6.67 345.57
MTD 355.39
On 2025-08-27		 297.82
On 2025-08-01		 25.60 8.30 348.98
On 2025-08-13		 314.60
On 2025-08-20		 -9.85 331.15
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LEN_B

Lennar Corporation

127.18 +0.08 +0.06 27,212
CGNX

Cognex Corporation

43.94 -0.09 -0.20 1,338,087
ESI

Element Solutions Inc.

25.72 -0.19 -0.73 1,187,298
SWKH

SWK Holdings Corporation

14.91 +0.08 +0.54 4,818
TSLA

Tesla Inc.

333.87 -12.11 -3.50 80,775,512