TSLA: Tesla Inc.

As of Friday, August 22nd, 2025

$ 340.01

+19.90 +6.22%

Open: 321.66
High: 340.25
Low: 319.69
Volume: 92,104,938
Previous Close on Thursday, August 21st, 2025

$ 320.11

-3.79 -1.17%

Open: 322.08
High: 324.90
Low: 318.68
Volume: 55,233,792

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 335.79 340.55 327.85 329.31 75,305,263 -5.85 -1.75
2025-08-18 329.62 336.27 329.59 335.16 56,528,515 +4.60 +1.39
2025-08-15 337.66 339.30 327.02 330.56 73,067,704 -5.02 -1.50
2025-08-14 335.76 340.47 330.40 335.58 73,096,894 -3.80 -1.12
2025-08-13 341.50 348.98 338.20 339.38 66,522,954 -1.41 -0.41
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 340.55
On 2025-08-19		 314.60
On 2025-08-20		 9.45 2.86 340.55
On 2025-08-19		 314.60
On 2025-08-20		 -7.62 329.70
10D 348.98
On 2025-08-13		 314.60
On 2025-08-20		 10.36 3.14 348.98
On 2025-08-13		 314.60
On 2025-08-20		 -9.85 333.38
20D 348.98
On 2025-08-13		 297.82
On 2025-08-01		 23.95 7.58 348.98
On 2025-08-13		 314.60
On 2025-08-20		 -9.85 325.02
WTD 340.55
On 2025-08-19		 314.60
On 2025-08-20		 9.45 2.86 340.55
On 2025-08-19		 314.60
On 2025-08-20		 -7.62 329.70
MTD 348.98
On 2025-08-13		 297.82
On 2025-08-01		 31.74 10.30 348.98
On 2025-08-13		 314.60
On 2025-08-20		 -9.85 326.64
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

33.14 +0.57 +1.75 5,107,586
WAT

Waters Corporation

302.19 +11.75 +4.05 490,923
E

Eni S.p.A.

35.93 +0.48 +1.35 268,388
GLPI

Gaming and Leisure Properties Inc.

48.15 +0.76 +1.60 1,861,219
TSLA

Tesla Inc.

340.01 +19.90 +6.22 92,104,938