TSLA: Tesla Inc.

As of Wednesday, June 18th, 2025

$ 322.96

B: 322.96 X 1
A: 323.03 X 1

+6.68 +2.11%

Open: 317.31
High: 325.09
Low: 315.45
Volume: 24,509,773
Previous Close on Tuesday, June 17th, 2025

$ 316.28

-12.85 -3.90%

Open: 326.09
High: 327.26
Low: 314.74
Volume: 86,539,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-17 326.09 327.26 314.74 316.28 86,539,265 -12.85 -3.90
2025-06-16 331.29 332.05 326.41 329.13 82,486,414 +3.82 +1.17
2025-06-13 313.97 332.99 313.30 325.31 128,411,647 +6.20 +1.94
2025-06-12 323.08 332.56 316.86 319.11 103,894,445 -7.29 -2.23
2025-06-11 334.40 335.50 322.50 326.40 120,320,826 +0.31 +0.10
2025-06-10 314.94 327.83 310.67 326.09 149,203,469 +17.51 +5.67
2025-06-09 285.96 309.83 281.85 308.58 134,904,806 +13.44 +4.55
2025-06-06 298.83 305.50 291.14 295.14 163,813,650 +10.44 +3.67
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 335.50
On 2025-06-11		 313.30
On 2025-06-13		 -9.81 -3.01 335.50
On 2025-06-11		 313.30
On 2025-06-13		 -6.62 323.25
10D 345.60
On 2025-06-04		 273.21
On 2025-06-05		 -28.17 -8.18 345.60
On 2025-06-04		 273.21
On 2025-06-05		 -20.95 316.28
20D 367.71
On 2025-05-29		 273.21
On 2025-06-05		 -25.81 -7.54 367.71
On 2025-05-29		 273.21
On 2025-06-05		 -25.70 331.67
WTD 332.05
On 2025-06-16		 314.74
On 2025-06-17		 -9.03 -2.78 332.05
On 2025-06-16		 314.74
On 2025-06-17		 -5.21 322.71
MTD 355.40
On 2025-06-03		 273.21
On 2025-06-05		 -30.18 -8.71 355.40
On 2025-06-03		 273.21
On 2025-06-05		 -23.13 320.83
As of Tuesday, June 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

238.98 +3.23 +1.37 932,000
KO

The Coca-Cola Company

69.62 0.00 0.00 2,597,497
PFE

Pfizer Inc.

23.95 -0.06 -0.23 6,156,364
VZ

Verizon Communications Inc.

41.87 +0.02 +0.05 2,543,642
VIX

CBOE Volatility Index

19.79 -1.78 -8.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,485.59 +269.79 +0.64 88,258,145
DJTA

Dow Jones Transportation Average

14,854.10 +165.43 +1.13 19,918,544
SPX

S&P 500 Index

6,016.81 +34.09 +0.57
OEX

S&P 100 Index

2,948.67 +18.12 +0.62
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,845.76 +126.68 +0.58
NYA

NYSE Composite Index

20,013.87 +95.58 +0.48
XAX

NYSE AMEX Composite Index

5,834.41 +27.24 +0.47
RUI

RUSSELL 1000 Index

3,292.48 +18.81 +0.57
RUT

Russell 2000 Index

2,121.04 +19.08 +0.91
RUA

Russell 3000 Index

3,420.13 +20.03 +0.59
VIX

CBOE Volatility Index

19.79 -1.78 -8.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.43 -1.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.05 -0.54 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 -0.99 -4.33
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,024.75 +48.55 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

322.96 +6.68 +2.11 24,509,773