TSLA: Tesla Inc.

As of Friday, August 1st, 2025

$ 302.63

-5.64 -1.83%

Open: 306.21
High: 309.31
Low: 297.82
Volume: 88,311,059
Previous Close on Thursday, July 31st, 2025

$ 308.27

-10.77 -3.38%

Open: 319.61
High: 321.37
Low: 306.10
Volume: 84,706,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 306.21 309.31 297.82 302.63 88,311,059 -5.64 -1.83
2025-07-31 319.61 321.37 306.10 308.27 84,706,585 -10.77 -3.38
2025-07-30 322.18 324.45 311.62 319.04 82,775,784 -2.16 -0.67
2025-07-29 325.55 326.25 318.25 321.20 86,700,425 -4.39 -1.35
2025-07-28 318.45 330.49 315.69 325.59 109,969,560 +9.53 +3.02
2025-07-25 308.74 323.63 308.01 316.06 147,045,542 +10.76 +3.52
2025-07-24 310.00 310.15 300.41 305.30 156,076,980 -27.26 -8.20
2025-07-23 330.90 336.20 328.67 332.56 76,938,648 +0.45 +0.14
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 330.49
On 2025-07-28		 297.82
On 2025-08-01		 -13.43 -4.25 330.49
On 2025-07-28		 297.82
On 2025-08-01		 -9.89 315.35
10D 338.00
On 2025-07-21		 297.82
On 2025-08-01		 -27.02 -8.20 338.00
On 2025-07-21		 297.82
On 2025-08-01		 -11.89 319.13
20D 338.00
On 2025-07-21		 288.77
On 2025-07-07		 -12.72 -4.03 338.00
On 2025-07-21		 297.82
On 2025-08-01		 -11.89 315.03
WTD 330.49
On 2025-07-28		 297.82
On 2025-08-01		 -13.43 -4.25 330.49
On 2025-07-28		 297.82
On 2025-08-01		 -9.89 315.35
MTD 309.31
On 2025-08-01		 297.82
On 2025-08-01		 -5.64 -1.83 -- -- -- 302.63
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

302.63 -5.64 -1.83 88,311,059