TSLA: Tesla Inc.

As of Tuesday, April 29th, 2025

$ 292.03

+6.15 +2.15%

Open: 285.50
High: 293.32
Low: 279.47
Volume: 108,055,962
Previous Close on Monday, April 28th, 2025

$ 285.88

+0.93 +0.33%

Open: 288.98
High: 294.86
Low: 272.42
Volume: 148,596,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 285.50 293.32 279.47 292.03 108,055,962 +6.15 +2.15
2025-04-28 288.98 294.86 272.42 285.88 148,596,786 +0.93 +0.33
2025-04-25 261.69 286.85 259.63 284.95 166,000,446 +25.44 +9.80
2025-04-24 250.50 259.54 249.20 259.51 92,788,790 +8.77 +3.50
2025-04-23 254.86 259.45 244.43 250.74 149,145,587 +12.77 +5.37
2025-04-22 230.96 242.79 229.85 237.97 119,166,905 +10.47 +4.60
2025-04-21 230.26 232.21 222.79 227.50 96,129,206 -13.87 -5.75
2025-04-17 243.47 244.34 237.68 241.37 82,140,053 -0.18 -0.07
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 294.86
On 2025-04-28		 244.43
On 2025-04-23		 54.06 22.72 294.86
On 2025-04-28		 279.47
On 2025-04-29		 -5.22 274.62
10D 294.86
On 2025-04-28		 222.79
On 2025-04-21		 39.68 15.72 258.75
On 2025-04-15		 222.79
On 2025-04-21		 -13.90 257.56
20D 294.86
On 2025-04-28		 214.25
On 2025-04-07		 32.87 12.68 284.99
On 2025-04-02		 214.25
On 2025-04-07		 -24.82 255.89
WTD 294.86
On 2025-04-28		 272.42
On 2025-04-28		 7.08 2.48 294.86
On 2025-04-28		 279.47
On 2025-04-29		 -5.22 288.96
MTD 294.86
On 2025-04-28		 214.25
On 2025-04-07		 32.87 12.68 284.99
On 2025-04-02		 214.25
On 2025-04-07		 -24.82 255.89
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

39.31 +0.21 +0.54 905,613
INVH

Invitation Homes Inc.

33.65 -0.36 -1.06 2,771,256
TSLA

Tesla Inc.

292.03 +6.15 +2.15 108,055,962