TSLA: Tesla Inc.

As of Friday, August 14th, 2026

$ 342.27

+2.31 +0.68%

Open: 342.33
High: 351.26
Low: 335.33
Volume: 45,133,470
Previous Close on Thursday, August 13th, 2026

$ 339.96

+12.45 +3.80%

Open: 327.20
High: 341.64
Low: 325.24
Volume: 33,668,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 342.33 351.26 335.33 342.27 45,133,470 +2.31 +0.68
2026-08-13 327.20 341.64 325.24 339.96 33,668,433 +12.45 +3.80
2026-08-12 335.00 335.50 323.64 327.51 28,456,016 -5.30 -1.59
2026-08-11 332.80 336.20 329.53 332.81 23,120,648 +1.93 +0.58
2026-08-10 326.60 332.05 326.15 330.88 24,677,860 +2.30 +0.70
2026-08-07 322.34 333.73 321.25 328.58 38,725,365 +9.05 +2.83
2026-08-06 317.05 323.00 315.52 319.53 25,602,949 -2.02 -0.63
2026-08-05 323.42 327.14 320.28 321.55 27,359,688 -5.80 -1.77
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 351.26
On 2026-08-14		 323.64
On 2026-08-12		 13.69 4.17 336.20
On 2026-08-11		 323.64
On 2026-08-12		 -3.74 334.69
10D 351.26
On 2026-08-14		 310.43
On 2026-08-03		 31.06 9.98 329.57
On 2026-08-04		 315.52
On 2026-08-06		 -4.26 329.25
20D 386.61
On 2026-07-20		 297.38
On 2026-07-29		 -38.52 -10.12 386.61
On 2026-07-20		 297.38
On 2026-07-29		 -23.08 329.14
WTD 351.26
On 2026-08-14		 323.64
On 2026-08-12		 13.69 4.17 336.20
On 2026-08-11		 323.64
On 2026-08-12		 -3.74 334.69
MTD 351.26
On 2026-08-14		 310.43
On 2026-08-03		 31.06 9.98 329.57
On 2026-08-04		 315.52
On 2026-08-06		 -4.26 329.25
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
MHK

Mohawk Industries Inc.

140.10 +0.98 +0.70 563,698
CVLG

Covenant Logistics Group Inc.

34.90 +0.23 +0.66 136,799
VIPS

Vipshop Holdings Limited

14.18 +0.02 +0.14 1,278,546
TSLA

Tesla Inc.

342.27 +2.31 +0.68 45,133,470