TSLA: Tesla Inc.

As of Tuesday, February 3rd, 2026

$ 421.96

+0.06 +0.01%

Open: 424.27
High: 428.56
Low: 413.69
Volume: 56,250,508
Previous Close on Monday, February 2nd, 2026

$ 421.91

-8.51 -1.98%

Open: 421.29
High: 427.15
Low: 414.50
Volume: 56,629,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 424.27 428.56 413.69 421.96 56,246,141 +0.06 +0.01
2026-02-02 421.29 427.15 414.50 421.91 56,629,101 -8.51 -1.98
2026-01-30 425.35 439.88 422.70 430.41 82,385,011 +13.85 +3.32
2026-01-29 437.80 440.23 414.62 416.56 77,286,004 -14.90 -3.45
2026-01-28 431.91 438.26 430.10 431.46 50,220,148 +0.55 +0.13
2026-01-27 437.41 437.52 430.69 430.91 37,168,559 -4.29 -0.99
2026-01-26 445.00 445.04 434.28 435.20 48,954,195 -13.86 -3.09
2026-01-23 447.43 452.43 444.04 449.06 56,248,994 -0.30 -0.07
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 440.23
On 2026-01-29		 413.69
On 2026-02-03		 -8.95 -2.08 440.23
On 2026-01-29		 413.69
On 2026-02-03		 -6.03 424.46
10D 452.43
On 2026-01-23		 413.69
On 2026-02-03		 2.71 0.65 452.43
On 2026-01-23		 413.69
On 2026-02-03		 -8.56 431.83
20D 454.30
On 2026-01-12		 413.69
On 2026-02-03		 -29.71 -6.58 454.30
On 2026-01-12		 413.69
On 2026-02-03		 -8.94 434.71
WTD 428.56
On 2026-02-03		 413.69
On 2026-02-03		 -8.45 -1.96 427.15
On 2026-02-02		 427.15
On 2026-02-02		 0.00 421.93
MTD 428.56
On 2026-02-03		 413.69
On 2026-02-03		 -8.45 -1.96 427.15
On 2026-02-02		 427.15
On 2026-02-02		 0.00 421.93
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

421.96 +0.06 +0.01 56,250,508