TSLA: Tesla Inc.

As of Wednesday, April 22nd, 2026

$ 386.39

-- 0 0%

Open: 386.39
High: 386.39
Low: 386.39
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 386.39

-6.11 -1.56%

Open: 393.00
High: 393.95
Low: 385.22
Volume: 49,814,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 393.00 393.95 385.22 386.39 49,814,894 -6.11 -1.56
2026-04-20 402.58 406.80 388.33 392.50 64,190,675 -8.12 -2.03
2026-04-17 395.92 409.28 391.65 400.62 90,128,522 +11.72 +3.01
2026-04-16 393.81 394.06 381.80 388.90 63,176,379 -3.05 -0.78
2026-04-15 366.83 394.65 362.50 391.95 113,033,186 +27.75 +7.62
2026-04-14 357.67 367.63 354.77 364.20 58,870,268 +11.78 +3.34
2026-04-13 350.07 356.35 348.57 352.42 52,711,446 +3.47 +0.99
2026-04-10 346.29 350.36 342.74 348.95 50,790,565 +3.33 +0.96
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 409.28
On 2026-04-17		 362.50
On 2026-04-15		 22.19 6.09 409.28
On 2026-04-17		 385.22
On 2026-04-21		 -5.88 392.07
10D 409.28
On 2026-04-17		 337.25
On 2026-04-09		 39.74 11.46 364.50
On 2026-04-08		 337.25
On 2026-04-09		 -7.48 371.48
20D 409.28
On 2026-04-17		 337.24
On 2026-04-07		 5.54 1.46 396.23
On 2026-03-25		 337.24
On 2026-04-07		 -14.89 369.30
WTD 406.80
On 2026-04-20		 385.22
On 2026-04-21		 -14.23 -3.55 406.80
On 2026-04-20		 385.22
On 2026-04-21		 -5.30 389.45
MTD 409.28
On 2026-04-17		 337.24
On 2026-04-07		 14.64 3.94 383.14
On 2026-04-01		 337.24
On 2026-04-07		 -11.98 368.29
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00
KO

The Coca-Cola Company

74.70 0.00 0.00
PFE

Pfizer Inc.

27.31 0.00 0.00
VZ

Verizon Communications Inc.

46.27 0.00 0.00
VIX

CBOE Volatility Index

19.05 -1.54 -7.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.05 -1.54 -7.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

386.39 0.00 0.00