Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Tesla Inc.
TSLA
NASDAQ
445.2100
As of: 2025-12-09
+5.63 (+1.28%)
vs. previous close
Market
NASDAQ
Latest Volume
87,702,936
Symbol
TSLA
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 55.8 · Positive momentum (RSI2 50.5, RSI7 60.1)
Uptrend (ADX 12.7)
Low volatility (~0%)
High trading value (~390.5B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
55.8 / 50.5 / 60.1
RSI 55.8 · Positive momentum (RSI2 50.5, RSI7 60.1)
StochRSI (K/D)
81.7 / 90.3
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
4.50 / 0.67 / 3.82
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
433 / 420 / 393
Short / mid / long-term trend structure
ADX14 / ADX7
12.7 / 23.4
Uptrend (ADX 12.7)
BBW
0.04%
Low volatility (~0%)
ATR14_n
3.91%
Average daily range (as % of price)
CCI20
64.4
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
33.3%
Up days
66.7%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 445.2100 | 55.80 | 50.50 | 60.05 | 81.7 | 90.3 | 4.4969 | 0.6745 | 3.8223 | 433.07 | 419.80 | 393.33 | 12.7 | 23.4 | 0.1827 | 0.0391 | 64.4 | 2,726.8% | 2,889.8% | 18,260,864,936 | 75,091,736 |
| 2025-12-08 | 439.5800 | 53.73 | 22.68 | 55.51 | 89.3 | 96.1 | 3.9573 | -0.2810 | 4.2383 | 431.79 | 418.93 | 392.45 | 13.1 | 25.5 | 0.1827 | 0.0397 | 58.3 | 2,240.0% | 1,825.2% | 18,173,162,000 | 59,295,300 |
| 2025-12-05 | 455.0000 | 61.01 | 98.55 | 75.70 | 100.0 | 99.4 | 3.7843 | -1.3406 | 5.1249 | 430.97 | 418.23 | 391.66 | 13.7 | 28.7 | 0.1801 | 0.0379 | 105.1 | -2,170.3% | -2,162.2% | 18,242,073,900 | 215,690,200 |
| 2025-12-04 | 454.5300 | 60.86 | 98.47 | 75.47 | 99.1 | 99.1 | 1.9384 | -2.6219 | 4.5603 | 428.44 | 416.99 | 390.60 | 13.0 | 25.6 | 0.1740 | 0.0397 | 100.6 | -1,780.5% | -1,637.2% | 18,185,773,200 | 90,052,900 |
| 2025-12-03 | 446.7400 | 58.39 | 97.24 | 71.59 | 99.1 | 99.1 | -0.3979 | -3.7619 | 3.3640 | 425.69 | 415.71 | 389.52 | 12.6 | 22.8 | 0.1806 | 0.0419 | 69.2 | 2,617.2% | 3,131.5% | 18,113,866,700 | -39,317,200 |
| 2025-12-02 | 429.2400 | 52.10 | 71.93 | 59.19 | 99.1 | 96.8 | -2.5810 | -4.6029 | 2.0219 | 423.47 | 414.66 | 388.56 | 12.4 | 20.9 | 0.1792 | 0.0436 | 23.2 | 2,066.2% | 2,040.9% | 18,026,383,700 | -90,547,300 |
| 2025-12-01 | 430.1400 | 52.47 | 94.11 | 60.35 | 99.2 | 89.3 | -3.5481 | -5.1084 | 1.5603 | 422.87 | 414.17 | 387.88 | 13.0 | 21.5 | 0.2012 | 0.0442 | 16.8 | 5,850.8% | 5,849.7% | 18,095,720,300 | 42,252,300 |
| 2025-11-28 | 430.1700 | 52.49 | 94.60 | 60.39 | 92.1 | 71.0 | -4.8225 | -5.4985 | 0.6760 | 422.10 | 413.63 | 387.17 | 13.4 | 21.0 | 0.2107 | 0.0461 | 12.7 | -4,287.6% | -4,239.5% | 18,153,183,900 | 171,631,500 |
| 2025-11-26 | 426.5800 | 51.27 | 92.18 | 57.97 | 76.7 | 46.3 | -6.3819 | -5.6674 | -0.7145 | 421.25 | 413.07 | 386.44 | 13.7 | 20.0 | 0.2123 | 0.0489 | -11.8 | -1,175.4% | -1,024.3% | 18,116,931,000 | 232,185,000 |
| 2025-11-25 | 419.4000 | 48.82 | 85.85 | 53.05 | 44.2 | 21.5 | -7.9140 | -5.4888 | -2.4252 | 420.69 | 412.61 | 385.77 | 14.4 | 20.1 | 0.2230 | 0.0517 | -44.6 | -2,571.2% | -2,542.4% | 18,053,468,000 | 68,261,400 |
| 2025-11-24 | 417.7800 | 48.28 | 84.43 | 51.96 | 18.0 | 7.8 | -9.0233 | -4.8825 | -4.1408 | 420.83 | 412.38 | 385.20 | 15.5 | 21.7 | 0.2302 | 0.0532 | -56.7 | -363.7% | 293.9% | 17,981,552,400 | -117,203,000 |
| 2025-11-21 | 391.0900 | 38.26 | 9.71 | 28.65 | 2.4 | 4.1 | -10.1430 | -3.8473 | -6.2957 | 421.15 | 412.20 | 384.66 | 16.6 | 23.6 | 0.2317 | 0.0552 | -132.7 | -1,152.7% | -1,245.3% | 17,884,746,000 | -141,961,700 |
| 2025-11-20 | 395.2300 | 39.36 | 15.47 | 30.63 | 3.0 | 5.2 | -8.7071 | -2.2734 | -6.4337 | 424.31 | 412.91 | 384.55 | 16.7 | 24.8 | 0.2136 | 0.0551 | -105.2 | 5,760.2% | 5,418.5% | 17,985,206,600 | -122,189,700 |
| 2025-11-19 | 403.9900 | 41.71 | 41.47 | 35.01 | 6.8 | 5.9 | -7.1692 | -0.6650 | -6.5043 | 427.37 | 413.51 | 384.37 | 17.3 | 28.6 | 0.1974 | 0.0516 | -126.5 | -1,070.9% | -1,009.9% | 18,098,755,400 | 93,573,400 |
| 2025-11-18 | 401.2500 | 40.68 | 20.60 | 32.42 | 5.7 | 4.2 | -5.9940 | 0.9611 | -6.9551 | 429.84 | 413.83 | 384.04 | 16.7 | 27.8 | 0.1841 | 0.0534 | -161.8 | -2,105.9% | -2,254.0% | 18,026,707,700 | 127,032,400 |
2025-12-09
Close 445.2100
RSI14 / RSI2 / RSI7
55.8 / 50.5 / 60.1
StochRSI K / D
81.7 / 90.3
MACD / Sig / Hist
4.497 / 0.675 / 3.822
EMA20 / 60 / 120
433 / 420 / 393
ADX14 / ADX7
12.7 / 23.4
BBW
0.1827
ATR14_n
0.0391
CCI20
64.4
VolChg1d
2,726.8%
ValChg1d
2,889.8%
OBV
18,260,864,936
OBV_Chg3d
75,091,736
2025-12-08
Close 439.5800
RSI14 / RSI2 / RSI7
53.7 / 22.7 / 55.5
StochRSI K / D
89.3 / 96.1
MACD / Sig / Hist
3.957 / -0.281 / 4.238
EMA20 / 60 / 120
432 / 419 / 392
ADX14 / ADX7
13.1 / 25.5
BBW
0.1827
ATR14_n
0.0397
CCI20
58.3
VolChg1d
2,240.0%
ValChg1d
1,825.2%
OBV
18,173,162,000
OBV_Chg3d
59,295,300
2025-12-05
Close 455.0000
RSI14 / RSI2 / RSI7
61.0 / 98.6 / 75.7
StochRSI K / D
100.0 / 99.4
MACD / Sig / Hist
3.784 / -1.341 / 5.125
EMA20 / 60 / 120
431 / 418 / 392
ADX14 / ADX7
13.7 / 28.7
BBW
0.1801
ATR14_n
0.0379
CCI20
105.1
VolChg1d
-2,170.3%
ValChg1d
-2,162.2%
OBV
18,242,073,900
OBV_Chg3d
215,690,200
2025-12-04
Close 454.5300
RSI14 / RSI2 / RSI7
60.9 / 98.5 / 75.5
StochRSI K / D
99.1 / 99.1
MACD / Sig / Hist
1.938 / -2.622 / 4.560
EMA20 / 60 / 120
428 / 417 / 391
ADX14 / ADX7
13.0 / 25.6
BBW
0.1740
ATR14_n
0.0397
CCI20
100.6
VolChg1d
-1,780.5%
ValChg1d
-1,637.2%
OBV
18,185,773,200
OBV_Chg3d
90,052,900
2025-12-03
Close 446.7400
RSI14 / RSI2 / RSI7
58.4 / 97.2 / 71.6
StochRSI K / D
99.1 / 99.1
MACD / Sig / Hist
-0.398 / -3.762 / 3.364
EMA20 / 60 / 120
426 / 416 / 390
ADX14 / ADX7
12.6 / 22.8
BBW
0.1806
ATR14_n
0.0419
CCI20
69.2
VolChg1d
2,617.2%
ValChg1d
3,131.5%
OBV
18,113,866,700
OBV_Chg3d
-39,317,200
2025-12-02
Close 429.2400
RSI14 / RSI2 / RSI7
52.1 / 71.9 / 59.2
StochRSI K / D
99.1 / 96.8
MACD / Sig / Hist
-2.581 / -4.603 / 2.022
EMA20 / 60 / 120
423 / 415 / 389
ADX14 / ADX7
12.4 / 20.9
BBW
0.1792
ATR14_n
0.0436
CCI20
23.2
VolChg1d
2,066.2%
ValChg1d
2,040.9%
OBV
18,026,383,700
OBV_Chg3d
-90,547,300
2025-12-01
Close 430.1400
RSI14 / RSI2 / RSI7
52.5 / 94.1 / 60.4
StochRSI K / D
99.2 / 89.3
MACD / Sig / Hist
-3.548 / -5.108 / 1.560
EMA20 / 60 / 120
423 / 414 / 388
ADX14 / ADX7
13.0 / 21.5
BBW
0.2012
ATR14_n
0.0442
CCI20
16.8
VolChg1d
5,850.8%
ValChg1d
5,849.7%
OBV
18,095,720,300
OBV_Chg3d
42,252,300
2025-11-28
Close 430.1700
RSI14 / RSI2 / RSI7
52.5 / 94.6 / 60.4
StochRSI K / D
92.1 / 71.0
MACD / Sig / Hist
-4.823 / -5.499 / 0.676
EMA20 / 60 / 120
422 / 414 / 387
ADX14 / ADX7
13.4 / 21.0
BBW
0.2107
ATR14_n
0.0461
CCI20
12.7
VolChg1d
-4,287.6%
ValChg1d
-4,239.5%
OBV
18,153,183,900
OBV_Chg3d
171,631,500
2025-11-26
Close 426.5800
RSI14 / RSI2 / RSI7
51.3 / 92.2 / 58.0
StochRSI K / D
76.7 / 46.3
MACD / Sig / Hist
-6.382 / -5.667 / -0.715
EMA20 / 60 / 120
421 / 413 / 386
ADX14 / ADX7
13.7 / 20.0
BBW
0.2123
ATR14_n
0.0489
CCI20
-11.8
VolChg1d
-1,175.4%
ValChg1d
-1,024.3%
OBV
18,116,931,000
OBV_Chg3d
232,185,000
2025-11-25
Close 419.4000
RSI14 / RSI2 / RSI7
48.8 / 85.9 / 53.1
StochRSI K / D
44.2 / 21.5
MACD / Sig / Hist
-7.914 / -5.489 / -2.425
EMA20 / 60 / 120
421 / 413 / 386
ADX14 / ADX7
14.4 / 20.1
BBW
0.2230
ATR14_n
0.0517
CCI20
-44.6
VolChg1d
-2,571.2%
ValChg1d
-2,542.4%
OBV
18,053,468,000
OBV_Chg3d
68,261,400
2025-11-24
Close 417.7800
RSI14 / RSI2 / RSI7
48.3 / 84.4 / 52.0
StochRSI K / D
18.0 / 7.8
MACD / Sig / Hist
-9.023 / -4.883 / -4.141
EMA20 / 60 / 120
421 / 412 / 385
ADX14 / ADX7
15.5 / 21.7
BBW
0.2302
ATR14_n
0.0532
CCI20
-56.7
VolChg1d
-363.7%
ValChg1d
293.9%
OBV
17,981,552,400
OBV_Chg3d
-117,203,000
2025-11-21
Close 391.0900
RSI14 / RSI2 / RSI7
38.3 / 9.7 / 28.7
StochRSI K / D
2.4 / 4.1
MACD / Sig / Hist
-10.143 / -3.847 / -6.296
EMA20 / 60 / 120
421 / 412 / 385
ADX14 / ADX7
16.6 / 23.6
BBW
0.2317
ATR14_n
0.0552
CCI20
-132.7
VolChg1d
-1,152.7%
ValChg1d
-1,245.3%
OBV
17,884,746,000
OBV_Chg3d
-141,961,700
2025-11-20
Close 395.2300
RSI14 / RSI2 / RSI7
39.4 / 15.5 / 30.6
StochRSI K / D
3.0 / 5.2
MACD / Sig / Hist
-8.707 / -2.273 / -6.434
EMA20 / 60 / 120
424 / 413 / 385
ADX14 / ADX7
16.7 / 24.8
BBW
0.2136
ATR14_n
0.0551
CCI20
-105.2
VolChg1d
5,760.2%
ValChg1d
5,418.5%
OBV
17,985,206,600
OBV_Chg3d
-122,189,700
2025-11-19
Close 403.9900
RSI14 / RSI2 / RSI7
41.7 / 41.5 / 35.0
StochRSI K / D
6.8 / 5.9
MACD / Sig / Hist
-7.169 / -0.665 / -6.504
EMA20 / 60 / 120
427 / 414 / 384
ADX14 / ADX7
17.3 / 28.6
BBW
0.1974
ATR14_n
0.0516
CCI20
-126.5
VolChg1d
-1,070.9%
ValChg1d
-1,009.9%
OBV
18,098,755,400
OBV_Chg3d
93,573,400
2025-11-18
Close 401.2500
RSI14 / RSI2 / RSI7
40.7 / 20.6 / 32.4
StochRSI K / D
5.7 / 4.2
MACD / Sig / Hist
-5.994 / 0.961 / -6.955
EMA20 / 60 / 120
430 / 414 / 384
ADX14 / ADX7
16.7 / 27.8
BBW
0.1841
ATR14_n
0.0534
CCI20
-161.8
VolChg1d
-2,105.9%
ValChg1d
-2,254.0%
OBV
18,026,707,700
OBV_Chg3d
127,032,400
