TSLA: Tesla Inc.

As of Friday, October 31st, 2025

$ 456.56

+16.46 +3.74%

Open: 446.75
High: 458.00
Low: 443.69
Volume: 82,406,191
Previous Close on Thursday, October 30th, 2025

$ 440.10

-21.35 -4.63%

Open: 451.05
High: 455.06
Low: 439.61
Volume: 70,904,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 446.75 458.00 443.69 456.56 82,395,022 +16.46 +3.74
2025-10-30 451.05 455.06 439.61 440.10 70,904,966 -21.35 -4.63
2025-10-29 462.50 465.70 452.65 461.45 67,386,073 +0.90 +0.20
2025-10-28 454.78 467.00 451.60 460.55 79,772,748 +8.17 +1.81
2025-10-27 439.98 460.16 438.69 452.38 104,896,709 +18.66 +4.30
2025-10-24 446.83 451.68 430.17 433.72 94,220,886 -15.26 -3.40
2025-10-23 420.00 449.40 413.90 448.98 126,240,675 +10.01 +2.28
2025-10-22 443.45 445.54 429.00 438.97 74,995,672 -3.63 -0.82
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 467.00
On 2025-10-28		 438.69
On 2025-10-27		 22.84 5.27 467.00
On 2025-10-28		 439.61
On 2025-10-30		 -5.87 454.21
10D 467.00
On 2025-10-28		 413.90
On 2025-10-23		 17.25 3.93 449.80
On 2025-10-20		 413.90
On 2025-10-23		 -7.98 448.27
20D 467.00
On 2025-10-28		 411.45
On 2025-10-10		 26.73 6.22 453.55
On 2025-10-06		 411.45
On 2025-10-10		 -9.28 441.26
WTD 467.00
On 2025-10-28		 438.69
On 2025-10-27		 22.84 5.27 467.00
On 2025-10-28		 439.61
On 2025-10-30		 -5.87 454.21
MTD 470.75
On 2025-10-02		 411.45
On 2025-10-10		 11.84 2.66 470.75
On 2025-10-02		 411.45
On 2025-10-10		 -12.60 441.32
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

456.56 +16.46 +3.74 82,406,191