TSLA: Tesla Inc.

As of Wednesday, February 5th, 2025

$ 378.77

B: 378.68 X 3
A: 378.77 X 1

-13.44 -3.43%

Open: 387.51
High: 388.39
Low: 378.00
Volume: 43,691,717
Previous Close on Tuesday, February 4th, 2025

$ 392.21

+8.53 +2.22%

Open: 382.63
High: 394.00
Low: 381.40
Volume: 56,597,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-04 382.63 394.00 381.40 392.21 56,597,039 +8.53 +2.22
2025-02-03 386.68 389.17 374.36 383.68 90,787,749 -20.92 -5.17
2025-01-31 401.53 419.99 401.34 404.60 83,077,998 +4.45 +1.11
2025-01-30 410.78 412.50 384.41 400.15 96,697,084 +11.05 +2.84
2025-01-29 395.21 398.59 384.48 389.10 67,203,960 -9.00 -2.26
2025-01-28 396.91 400.59 386.50 398.10 48,332,807 +0.95 +0.24
2025-01-27 394.80 406.69 389.00 397.15 57,514,413 -9.43 -2.32
2025-01-24 414.45 418.88 405.78 406.58 56,427,149 -5.80 -1.41
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

204.48 +2.30 +1.14 2,096,207
KO

The Coca-Cola Company

63.13 +0.46 +0.73 6,312,691
PFE

Pfizer Inc.

26.50 +0.63 +2.42 32,153,123
VZ

Verizon Communications Inc.

40.05 +0.24 +0.59 10,736,526
VIX

CBOE Volatility Index

16.05 -1.16 -6.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,811.11 +255.07 +0.57 389,694,174
DJTA

Dow Jones Transportation Average

16,104.43 -0.60 0.00 113,436,967
SPX

S&P 500 Index

6,051.67 +13.79 +0.23
OEX

S&P 100 Index

2,951.01 +0.76 +0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,614.03 +47.11 +0.22
NYA

NYSE Composite Index

20,110.88 +146.27 +0.73
XAX

NYSE AMEX Composite Index

4,955.36 +8.87 +0.18
RUI

RUSSELL 1000 Index

3,327.92 +8.62 +0.26
RUT

Russell 2000 Index

2,311.68 +21.47 +0.94
RUA

Russell 3000 Index

3,468.73 +10.07 +0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.05 -1.16 -6.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.20 -0.46 -2.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.34 -0.49 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.11 -0.53 -2.84
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,467.74 +17.64 +0.17
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

378.77 -13.44 -3.43 43,691,717