TSLA: Tesla Inc.

As of Thursday, September 18th, 2025

$ 416.85

-9.01 -2.12%

Open: 428.87
High: 432.22
Low: 416.56
Volume: 87,952,455
Previous Close on Wednesday, September 17th, 2025

$ 425.86

+4.24 +1.01%

Open: 415.75
High: 428.31
Low: 409.67
Volume: 104,647,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 428.87 432.22 416.56 416.85 87,952,455 -9.01 -2.12
2025-09-17 415.75 428.31 409.67 425.86 104,647,146 +4.24 +1.01
2025-09-16 414.50 423.25 411.43 421.62 101,057,571 +11.58 +2.82
2025-09-15 423.13 425.70 402.43 410.04 162,673,261 +14.10 +3.56
2025-09-12 370.94 396.69 370.24 395.94 166,618,229 +27.13 +7.36
2025-09-11 350.17 368.99 347.60 368.81 102,163,493 +21.02 +6.04
2025-09-10 350.55 356.33 346.07 347.79 71,634,083 +0.82 +0.24
2025-09-09 348.44 350.77 343.82 346.97 53,637,564 +0.57 +0.16
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 432.22
On 2025-09-18		 370.24
On 2025-09-12		 48.04 13.03 425.70
On 2025-09-15		 411.43
On 2025-09-16		 -3.35 414.06
10D 432.22
On 2025-09-18		 343.82
On 2025-09-09		 78.32 23.14 358.44
On 2025-09-08		 343.82
On 2025-09-09		 -4.08 383.11
20D 432.22
On 2025-09-18		 318.68
On 2025-08-21		 92.95 28.70 355.39
On 2025-08-27		 325.60
On 2025-09-02		 -8.38 361.05
WTD 432.22
On 2025-09-18		 402.43
On 2025-09-15		 20.91 5.28 425.70
On 2025-09-15		 411.43
On 2025-09-16		 -3.35 418.59
MTD 432.22
On 2025-09-18		 325.60
On 2025-09-02		 82.98 24.85 358.44
On 2025-09-08		 343.82
On 2025-09-09		 -4.08 371.78
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

416.85 -9.01 -2.12 87,952,455