TSLA: Tesla Inc.

As of Friday, May 15th, 2026

$ 422.24

-21.06 -4.75%

Open: 433.98
High: 434.66
Low: 422.00
Volume: 51,132,682
Previous Close on Thursday, May 14th, 2026

$ 443.30

-1.89 -0.42%

Open: 446.49
High: 451.98
Low: 441.16
Volume: 45,030,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 433.98 434.66 422.00 422.24 51,126,422 -21.06 -4.75
2026-05-14 446.49 451.98 441.16 443.30 45,030,461 -1.89 -0.42
2026-05-13 436.67 453.40 430.21 445.19 66,427,518 +11.74 +2.71
2026-05-12 441.41 447.80 422.26 433.45 60,273,966 -11.55 -2.60
2026-05-11 422.16 449.16 416.80 445.00 77,612,231 +16.65 +3.89
2026-05-08 416.48 431.20 416.39 428.35 64,223,750 +16.54 +4.02
2026-05-07 407.48 415.83 402.12 411.81 62,743,797 +13.08 +3.28
2026-05-06 386.25 401.68 384.02 398.73 52,594,295 +9.36 +2.40
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 453.40
On 2026-05-13		 416.80
On 2026-05-11		 -6.11 -1.43 453.40
On 2026-05-13		 422.00
On 2026-05-15		 -6.93 437.84
10D 453.40
On 2026-05-13		 384.02
On 2026-05-06		 31.42 8.04 453.40
On 2026-05-13		 422.00
On 2026-05-15		 -6.93 421.00
20D 453.40
On 2026-05-13		 364.02
On 2026-04-27		 21.62 5.40 406.80
On 2026-04-20		 364.02
On 2026-04-27		 -10.52 401.31
WTD 453.40
On 2026-05-13		 416.80
On 2026-05-11		 -6.11 -1.43 453.40
On 2026-05-13		 422.00
On 2026-05-15		 -6.93 437.84
MTD 453.40
On 2026-05-13		 378.80
On 2026-05-01		 40.61 10.64 453.40
On 2026-05-13		 422.00
On 2026-05-15		 -6.93 418.26
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

422.24 -21.06 -4.75 51,132,682