TSLA: Tesla Inc.

As of Monday, November 9th, 2026

$ 378.00

B: 377.99 X 40
A: 378.24 X 120

+19.78 +5.52%

Open: 360.25
High: 380.08
Low: 360.02
Volume: 14,391,466
Previous Close on Friday, November 6th, 2026

$ 358.22

+14.53 +4.23%

Open: 348.92
High: 363.84
Low: 347.60
Volume: 36,725,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 348.92 363.84 347.60 358.22 36,725,483 +14.53 +4.23
2026-11-05 374.12 374.30 338.15 343.69 78,748,225 -41.50 -10.77
2026-11-04 379.80 392.04 375.50 385.19 48,646,894 -13.31 -3.34
2026-11-03 406.25 406.50 396.53 398.50 26,092,796 -5.32 -1.32
2026-11-02 404.66 414.23 397.61 403.82 42,668,238 +4.01 +1.00
2026-10-30 393.22 404.22 387.52 399.81 41,635,270 -3.49 -0.87
2026-10-29 405.63 406.98 400.50 403.30 21,972,178 -0.92 -0.23
2026-10-28 410.16 410.85 397.18 404.22 35,325,843 -3.24 -0.80
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 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -41.59 -10.40 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 377.88
10D 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -14.00 -3.76 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 389.58
20D 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -24.48 -6.40 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 380.42
WTD 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -41.59 -10.40 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 377.88
MTD 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -41.59 -10.40 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 377.88
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.70 +9.46 +2.93 897,465
KO

The Coca-Cola Company

95.83 +0.16 +0.17 5,368,254
PFE

Pfizer Inc.

29.15 -0.25 -0.83 10,763,945
VZ

Verizon Communications Inc.

46.17 +0.48 +1.05 8,777,831
VIX

CBOE Volatility Index

20.72 -4.92 -19.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,181.77 +896.04 +1.75 335,243,794
DJTA

Dow Jones Transportation Average

20,324.79 +549.92 +2.78 18,268,332
SPX

S&P 500 Index

7,525.63 +148.77 +2.02
OEX

S&P 100 Index

3,702.16 +66.32 +1.82
NDX

NASDAQ 100 Index

27,802.00 +812.01 +3.01
NYA

NYSE Composite Index

24,405.84 +455.47 +1.90
XAX

NYSE AMEX Composite Index

8,085.47 +46.32 +0.58
RUI

RUSSELL 1000 Index

4,102.78 +84.00 +2.09
RUT

Russell 2000 Index

2,825.78 +71.68 +2.60
RUA

Russell 3000 Index

4,276.17 +88.40 +2.11
VIX

CBOE Volatility Index

20.72 -4.92 -19.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 -1.15 -4.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -2.06 -8.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 -3.04 -12.36
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

378.00 +19.78 +5.52 14,391,466