TSLA: Tesla Inc.

As of Thursday, July 3rd, 2025

$ 315.35

-0.30 -0.10%

Open: 317.99
High: 318.45
Low: 312.76
Volume: 57,121,687
Previous Close on Wednesday, July 2nd, 2025

$ 315.65

+14.94 +4.97%

Open: 312.63
High: 316.83
Low: 303.82
Volume: 118,545,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 317.99 318.45 312.76 315.35 57,121,687 -0.30 -0.10
2025-07-02 312.63 316.83 303.82 315.65 118,545,322 +14.94 +4.97
2025-07-01 298.46 305.89 293.21 300.71 144,161,117 -16.95 -5.34
2025-06-30 319.90 325.58 316.60 317.66 73,415,740 -5.97 -1.84
2025-06-27 324.51 329.34 317.50 323.63 88,871,466 -2.15 -0.66
2025-06-26 324.61 331.05 323.61 325.78 79,911,306 -1.77 -0.54
2025-06-25 342.70 343.00 320.40 327.55 118,886,573 -12.92 -3.79
2025-06-24 356.17 356.26 340.44 340.47 113,188,672 -8.24 -2.36
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 329.34
On 2025-06-27		 293.21
On 2025-07-01		 -10.43 -3.20 329.34
On 2025-06-27		 293.21
On 2025-07-01		 -10.97 314.60
10D 357.54
On 2025-06-23		 293.21
On 2025-07-01		 -6.64 -2.06 357.54
On 2025-06-23		 293.21
On 2025-07-01		 -17.99 323.77
20D 357.54
On 2025-06-23		 273.21
On 2025-06-05		 -16.70 -5.03 357.54
On 2025-06-23		 293.21
On 2025-07-01		 -17.99 319.52
WTD 325.58
On 2025-06-30		 293.21
On 2025-07-01		 -8.28 -2.56 325.58
On 2025-06-30		 293.21
On 2025-07-01		 -9.94 312.34
MTD 318.45
On 2025-07-03		 293.21
On 2025-07-01		 -2.31 -0.73 305.89
On 2025-07-01		 305.89
On 2025-07-01		 0.00 310.57
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

315.35 -0.30 -0.10 57,121,687