Tesla, Inc. Common Stock (TSLA) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

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.

Stock Search

You can search by symbol or English company name.

Tesla, Inc. Common Stock

TSLA

NASDAQ

455.00

As of: 2025-12-05

+0.47 (+0.10%) vs. previous close

Market

NASDAQ

Latest Volume

56,404,050

Symbol

TSLA

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 61 · Strong momentum (RSI2 98.6, RSI7 75.7) Uptrend (ADX 13.7) Low volatility (~0%) High trading value (~256.6B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

61.0 / 98.6 / 75.7

RSI 61 · Strong momentum (RSI2 98.6, RSI7 75.7)

StochRSI (K/D)

100.0 / 99.4

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

3.78 / -1.34 / 5.12

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

431 / 418 / 392

Short / mid / long-term trend structure

ADX14 / ADX7

13.7 / 28.7

Uptrend (ADX 13.7)

BBW

0.04%

Low volatility (~0%)

ATR14_n

3.79%

Average daily range (as % of price)

CCI20

105.1

±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.

25%

Up days

75%

Down days

Pattern count: 4 · Average next-day return: -0.57%

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.

Download full indicators (CSV)

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
2025-12-05	455.00	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	-1,355.6%	-1,346.7%	8,727,527,251	208,878,639
2025-12-04	454.53	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	-2,519.5%	-2,389.1%	8,671,123,201	83,283,272
2025-12-03	446.74	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	2,606.4%	3,120.4%	8,605,874,078	-39,347,707
2025-12-02	429.24	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	2,058.1%	2,032.8%	8,518,648,612	-90,382,635
2025-12-01	430.14	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	5,855.5%	5,854.4%	8,587,839,929	42,177,400
2025-11-28	430.17	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	-4,288.9%	-4,240.8%	8,645,221,785	171,379,572
2025-11-26	426.58	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	-1,176.8%	-1,025.7%	8,609,031,247	231,893,996
2025-11-25	419.40	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	-2,573.3%	-2,544.5%	8,545,662,529	68,130,202
2025-11-24	417.78	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	-367.6%	289.8%	8,473,842,213	-117,187,969
2025-11-21	391.09	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	-1,154.5%	-1,247.1%	8,377,137,251	-141,869,386
2025-11-20	395.23	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	5,758.4%	5,416.7%	8,477,532,327	-122,139,547
2025-11-19	403.99	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	-1,071.3%	-1,010.3%	8,591,030,182	93,535,877
2025-11-18	401.25	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	-2,105.4%	-2,253.5%	8,519,006,637	127,018,469
2025-11-17	408.92	42.64	41.12	35.85	5.1	4.8	-4.1278	2.6999	-6.8277	432.85	414.26	383.75	15.9	25.8	0.1658	0.0535	-144.8	-315.5%	-206.0%	8,599,671,874	88,737,352
2025-11-14	404.35	41.07	16.27	32.18	1.9	9.2	-2.4668	4.4068	-6.8736	435.36	414.44	383.33	15.2	24.2	0.1516	0.0535	-221.9	-1,129.9%	-1,077.9%	8,497,494,305	-71,953,314

2025-12-05 Close 455.00

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

-1,355.6%

ValChg1d

-1,346.7%

OBV

8,727,527,251

OBV_Chg3d

208,878,639

2025-12-04 Close 454.53

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

-2,519.5%

ValChg1d

-2,389.1%

OBV

8,671,123,201

OBV_Chg3d

83,283,272

2025-12-03 Close 446.74

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

2,606.4%

ValChg1d

3,120.4%

OBV

8,605,874,078

OBV_Chg3d

-39,347,707

2025-12-02 Close 429.24

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

2,058.1%

ValChg1d

2,032.8%

OBV

8,518,648,612

OBV_Chg3d

-90,382,635

2025-12-01 Close 430.14

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

5,855.5%

ValChg1d

5,854.4%

OBV

8,587,839,929

OBV_Chg3d

42,177,400

2025-11-28 Close 430.17

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

-4,288.9%

ValChg1d

-4,240.8%

OBV

8,645,221,785

OBV_Chg3d

171,379,572

2025-11-26 Close 426.58

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

-1,176.8%

ValChg1d

-1,025.7%

OBV

8,609,031,247

OBV_Chg3d

231,893,996

2025-11-25 Close 419.40

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

-2,573.3%

ValChg1d

-2,544.5%

OBV

8,545,662,529

OBV_Chg3d

68,130,202

2025-11-24 Close 417.78

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

-367.6%

ValChg1d

289.8%

OBV

8,473,842,213

OBV_Chg3d

-117,187,969

2025-11-21 Close 391.09

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

-1,154.5%

ValChg1d

-1,247.1%

OBV

8,377,137,251

OBV_Chg3d

-141,869,386

2025-11-20 Close 395.23

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

5,758.4%

ValChg1d

5,416.7%

OBV

8,477,532,327

OBV_Chg3d

-122,139,547

2025-11-19 Close 403.99

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

-1,071.3%

ValChg1d

-1,010.3%

OBV

8,591,030,182

OBV_Chg3d

93,535,877

2025-11-18 Close 401.25

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

-2,105.4%

ValChg1d

-2,253.5%

OBV

8,519,006,637

OBV_Chg3d

127,018,469

2025-11-17 Close 408.92

RSI14 / RSI2 / RSI7

42.6 / 41.1 / 35.9

StochRSI K / D

5.1 / 4.8

MACD / Sig / Hist

-4.128 / 2.700 / -6.828

EMA20 / 60 / 120

433 / 414 / 384

ADX14 / ADX7

15.9 / 25.8

BBW

0.1658

ATR14_n

0.0535

CCI20

-144.8

VolChg1d

-315.5%

ValChg1d

-206.0%

OBV

8,599,671,874

OBV_Chg3d

88,737,352

2025-11-14 Close 404.35

RSI14 / RSI2 / RSI7

41.1 / 16.3 / 32.2

StochRSI K / D

1.9 / 9.2

MACD / Sig / Hist

-2.467 / 4.407 / -6.874

EMA20 / 60 / 120

435 / 414 / 383

ADX14 / ADX7

15.2 / 24.2

BBW

0.1516

ATR14_n

0.0535

CCI20

-221.9

VolChg1d

-1,129.9%

ValChg1d

-1,077.9%

OBV

8,497,494,305

OBV_Chg3d

-71,953,314