TSLA: Tesla Inc.

As of Friday, December 12th, 2025

$ 458.96

+12.09 +2.71%

Open: 448.09
High: 463.01
Low: 441.67
Volume: 94,766,632
Previous Close on Thursday, December 11th, 2025

$ 446.87

-4.58 -1.02%

Open: 448.95
High: 449.27
Low: 440.33
Volume: 54,777,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 448.09 463.01 441.67 458.96 94,766,632 +12.09 +2.71
2025-12-11 448.95 449.27 440.33 446.87 54,777,507 -4.58 -1.02
2025-12-10 446.07 456.88 443.61 451.45 62,712,238 +6.28 +1.41
2025-12-09 437.54 452.39 435.70 445.17 62,102,127 +5.59 +1.27
2025-12-08 447.45 449.75 435.25 439.58 68,657,558 -15.42 -3.39
2025-12-05 453.03 458.87 451.66 455.00 56,082,363 +0.47 +0.10
2025-12-04 449.94 454.63 445.39 454.53 71,466,572 +7.79 +1.74
2025-12-03 432.10 447.92 431.11 446.74 86,848,746 +17.50 +4.08
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 463.01
On 2025-12-12		 435.25
On 2025-12-08		 3.96 0.87 456.88
On 2025-12-10		 440.33
On 2025-12-11		 -3.62 448.41
10D 463.01
On 2025-12-12		 422.12
On 2025-12-02		 28.79 6.69 458.87
On 2025-12-05		 435.25
On 2025-12-08		 -5.15 445.77
20D 463.01
On 2025-12-12		 382.78
On 2025-11-14		 56.97 14.17 428.94
On 2025-11-20		 383.76
On 2025-11-21		 -10.53 427.81
WTD 463.01
On 2025-12-12		 435.25
On 2025-12-08		 3.96 0.87 456.88
On 2025-12-10		 440.33
On 2025-12-11		 -3.62 448.41
MTD 463.01
On 2025-12-12		 422.12
On 2025-12-02		 28.79 6.69 458.87
On 2025-12-05		 435.25
On 2025-12-08		 -5.15 445.77
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

458.96 +12.09 +2.71 94,766,632