TSLA: Tesla Inc.

As of Tuesday, December 16th, 2025

$ 489.88

+14.57 +3.07%

Open: 472.21
High: 491.50
Low: 465.83
Volume: 104,800,707
Previous Close on Monday, December 15th, 2025

$ 475.31

+16.35 +3.56%

Open: 469.44
High: 481.77
Low: 467.66
Volume: 113,643,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-16 472.21 491.50 465.83 489.88 104,791,809 +14.57 +3.07
2025-12-15 469.44 481.77 467.66 475.31 113,643,969 +16.35 +3.56
2025-12-12 448.09 463.01 441.67 458.96 94,766,632 +12.09 +2.71
2025-12-11 448.95 449.27 440.33 446.87 54,777,507 -4.58 -1.02
2025-12-10 446.07 456.88 443.61 451.45 62,712,238 +6.28 +1.41
2025-12-09 437.54 452.39 435.70 445.17 62,102,127 +5.59 +1.27
2025-12-08 447.45 449.75 435.25 439.58 68,657,558 -15.42 -3.39
2025-12-05 453.03 458.87 451.66 455.00 56,082,363 +0.47 +0.10
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 491.50
On 2025-12-16		 440.33
On 2025-12-11		 44.71 10.04 456.88
On 2025-12-10		 440.33
On 2025-12-11		 -3.62 464.49
10D 491.50
On 2025-12-16		 431.11
On 2025-12-03		 60.64 14.13 458.87
On 2025-12-05		 435.25
On 2025-12-08		 -5.15 456.35
20D 491.50
On 2025-12-16		 383.76
On 2025-11-21		 80.96 19.80 428.94
On 2025-11-20		 383.76
On 2025-11-21		 -10.53 435.41
WTD 491.50
On 2025-12-16		 465.83
On 2025-12-16		 30.92 6.74 481.77
On 2025-12-15		 481.77
On 2025-12-15		 0.00 482.60
MTD 491.50
On 2025-12-16		 422.12
On 2025-12-02		 59.71 13.88 458.87
On 2025-12-05		 435.25
On 2025-12-08		 -5.15 451.91
As of Tuesday, December 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.73 -2.25 -0.75 5,136,039
KO

The Coca-Cola Company

70.37 -0.60 -0.85 17,084,142
PFE

Pfizer Inc.

25.53 -0.90 -3.41 110,928,648
VZ

Verizon Communications Inc.

40.75 -0.05 -0.12 22,665,016
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,114.26 -302.30 -0.62 457,452,185
DJTA

Dow Jones Transportation Average

17,462.16 -9.67 -0.06 182,687,952
SPX

S&P 500 Index

6,800.26 -16.25 -0.24
OEX

S&P 100 Index

3,403.37 -2.62 -0.08
NDX

NASDAQ 100 Index

25,132.94 +65.68 +0.26
NYA

NYSE Composite Index

21,842.08 -187.93 -0.85
XAX

NYSE AMEX Composite Index

6,851.89 -229.12 -3.24
RUI

RUSSELL 1000 Index

3,710.88 -9.22 -0.25
RUT

Russell 2000 Index

2,519.30 -11.36 -0.45
RUA

Russell 3000 Index

3,863.45 -9.94 -0.26
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,768.56 +23.76 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

489.88 +14.57 +3.07 104,800,707