TSLA: Tesla Inc.

As of Monday, June 29th, 2026

$ 411.84

+32.13 +8.46%

Open: 381.79
High: 413.27
Low: 379.30
Volume: 56,908,314
Previous Close on Friday, June 26th, 2026

$ 379.71

+4.59 +1.22%

Open: 370.15
High: 387.80
Low: 368.60
Volume: 53,228,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-29 381.79 413.27 379.30 411.84 56,865,718 +32.13 +8.46
2026-06-26 370.15 387.80 368.60 379.71 53,228,695 +4.59 +1.22
2026-06-25 375.18 379.12 371.22 375.12 30,233,650 -0.35 -0.09
2026-06-24 380.08 384.58 373.05 375.47 36,466,243 -6.15 -1.61
2026-06-23 392.61 392.87 379.06 381.61 49,651,938 -23.44 -5.79
2026-06-22 394.85 414.75 394.40 405.05 47,353,352 +4.56 +1.14
2026-06-18 398.10 402.52 384.70 400.49 58,206,925 +4.11 +1.04
2026-06-17 401.53 405.94 393.76 396.38 42,857,259 -8.28 -2.05
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 413.27
On 2026-06-29		 368.60
On 2026-06-26		 6.80 1.68 392.87
On 2026-06-23		 368.60
On 2026-06-26		 -6.18 384.75
10D 416.00
On 2026-06-15		 368.60
On 2026-06-26		 5.41 1.33 416.00
On 2026-06-15		 368.60
On 2026-06-26		 -11.39 394.15
20D 433.60
On 2026-06-03		 368.60
On 2026-06-26		 -23.95 -5.50 433.60
On 2026-06-03		 368.60
On 2026-06-26		 -14.99 400.35
WTD 413.27
On 2026-06-29		 379.30
On 2026-06-29		 32.13 8.46 -- -- -- 411.84
MTD 433.60
On 2026-06-03		 368.60
On 2026-06-26		 -23.95 -5.50 433.60
On 2026-06-03		 368.60
On 2026-06-26		 -14.99 400.35
As of Monday, June 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.71 +4.71 +1.28 5,070,295
KO

The Coca-Cola Company

82.65 +0.02 +0.02 14,458,121
PFE

Pfizer Inc.

24.37 +0.08 +0.33 46,147,517
VZ

Verizon Communications Inc.

44.10 -2.44 -5.24 53,783,435
VIX

CBOE Volatility Index

17.65 -0.76 -4.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,182.74 +306.63 +0.59 580,377,613
DJTA

Dow Jones Transportation Average

21,924.99 +99.16 +0.45 75,798,508
SPX

S&P 500 Index

7,440.43 +86.41 +1.18
OEX

S&P 100 Index

3,636.08 +46.88 +1.31
NDX

NASDAQ 100 Index

29,774.75 +656.51 +2.25
NYA

NYSE Composite Index

23,802.71 +113.47 +0.48
XAX

NYSE AMEX Composite Index

7,801.94 -18.05 -0.23
RUI

RUSSELL 1000 Index

4,061.83 +48.02 +1.20
RUT

Russell 2000 Index

3,010.42 +0.33 +0.01
RUA

Russell 3000 Index

4,246.47 +48.04 +1.14
VIX

CBOE Volatility Index

17.65 -0.76 -4.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.29 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.80 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 -0.60 -2.98
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

411.84 +32.13 +8.46 56,908,314