TSLA: Tesla Inc.

As of Friday, February 13th, 2026

$ 417.44

+0.37 +0.09%

Open: 414.31
High: 424.06
Low: 410.88
Volume: 50,922,874
Previous Close on Thursday, February 12th, 2026

$ 417.07

-11.20 -2.62%

Open: 430.30
High: 436.23
Low: 414.00
Volume: 58,159,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 414.31 424.06 410.88 417.44 50,922,874 +0.37 +0.09
2026-02-12 430.30 436.23 414.00 417.07 58,159,402 -11.20 -2.62
2026-02-11 427.96 436.35 420.03 428.27 57,066,174 +3.06 +0.72
2026-02-10 418.08 427.25 417.00 425.21 63,925,611 +7.89 +1.89
2026-02-09 409.91 421.25 407.29 417.32 54,133,558 +6.21 +1.51
2026-02-06 400.87 414.55 397.75 411.11 61,964,590 +13.90 +3.50
2026-02-05 397.02 402.10 387.53 397.21 71,217,944 -8.80 -2.17
2026-02-04 420.46 423.90 399.18 406.01 73,447,868 -15.95 -3.78
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 436.35
On 2026-02-11		 407.29
On 2026-02-09		 6.33 1.54 436.35
On 2026-02-11		 410.88
On 2026-02-13		 -5.84 421.06
10D 436.35
On 2026-02-11		 387.53
On 2026-02-05		 -12.97 -3.01 428.56
On 2026-02-03		 387.53
On 2026-02-05		 -9.57 416.35
20D 452.43
On 2026-01-23		 387.53
On 2026-02-05		 -21.13 -4.82 452.43
On 2026-01-23		 387.53
On 2026-02-05		 -14.34 424.73
WTD 436.35
On 2026-02-11		 407.29
On 2026-02-09		 6.33 1.54 436.35
On 2026-02-11		 410.88
On 2026-02-13		 -5.84 421.06
MTD 436.35
On 2026-02-11		 387.53
On 2026-02-05		 -12.97 -3.01 428.56
On 2026-02-03		 387.53
On 2026-02-05		 -9.57 416.35
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

417.44 +0.37 +0.09 50,922,874