TSLA: Tesla Inc.

As of Friday, August 7th, 2026

$ 328.58

+9.05 +2.83%

Open: 322.34
High: 333.73
Low: 321.25
Volume: 38,725,365
Previous Close on Thursday, August 6th, 2026

$ 319.53

-2.02 -0.63%

Open: 317.05
High: 323.00
Low: 315.52
Volume: 25,602,949

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-04 324.00 329.57 320.79 327.35 32,150,063 +5.27 +1.64
2026-08-03 310.96 324.65 310.43 322.08 37,863,561 +10.87 +3.49
2026-07-31 309.69 315.50 301.97 311.21 36,549,594 +2.36 +0.76
2026-07-30 302.70 310.87 301.33 308.85 37,801,284 +10.53 +3.53
2026-07-29 307.14 309.06 297.38 298.32 37,929,336 -9.12 -2.97
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 333.73
On 2026-08-07		 310.43
On 2026-08-03		 17.37 5.58 329.57
On 2026-08-04		 315.52
On 2026-08-06		 -4.26 323.82
10D 333.73
On 2026-08-07		 297.38
On 2026-07-29		 15.55 4.97 317.00
On 2026-07-27		 297.38
On 2026-07-29		 -6.19 315.41
20D 406.59
On 2026-07-15		 297.38
On 2026-07-29		 -79.18 -19.42 406.59
On 2026-07-15		 297.38
On 2026-07-29		 -26.86 343.33
WTD 333.73
On 2026-08-07		 310.43
On 2026-08-03		 17.37 5.58 329.57
On 2026-08-04		 315.52
On 2026-08-06		 -4.26 323.82
MTD 333.73
On 2026-08-07		 310.43
On 2026-08-03		 17.37 5.58 329.57
On 2026-08-04		 315.52
On 2026-08-06		 -4.26 323.82
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

328.58 +9.05 +2.83 38,725,365