TSLA: Tesla Inc.

As of Monday, May 11th, 2026

$ 428.35

B: 423.92 X 320
A: 424.00 X 80

-- 0 0%

Open: 0.00
High: 0.00
Low: 0.00
Volume: 1,024,982
Previous Close on Friday, May 8th, 2026

$ 428.35

+16.54 +4.02%

Open: 416.48
High: 431.20
Low: 416.39
Volume: 64,223,750

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-05 395.19 402.12 389.00 389.37 46,771,216 -3.20 -0.81
2026-05-04 390.23 394.64 384.80 392.57 48,406,521 +1.75 +0.45
2026-05-01 382.49 397.82 378.80 390.82 64,464,129 +9.19 +2.41
2026-04-30 372.75 384.75 368.17 381.63 50,664,356 +8.83 +2.37
2026-04-29 375.40 376.40 370.04 372.80 44,708,895 -3.22 -0.86
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 431.20
On 2026-05-08		 384.02
On 2026-05-06		 37.53 9.60 402.12
On 2026-05-05		 384.02
On 2026-05-06		 -4.50 404.17
10D 431.20
On 2026-05-08		 364.02
On 2026-04-27		 52.05 13.83 402.12
On 2026-05-05		 384.02
On 2026-05-06		 -4.50 392.07
20D 431.20
On 2026-05-08		 348.57
On 2026-04-13		 79.40 22.75 409.28
On 2026-04-17		 364.02
On 2026-04-27		 -11.06 386.76
WTD 431.20
On 2026-05-08		 384.02
On 2026-05-06		 37.53 9.60 402.12
On 2026-05-05		 384.02
On 2026-05-06		 -4.50 404.17
MTD 431.20
On 2026-05-08		 378.80
On 2026-05-01		 46.72 12.24 402.12
On 2026-05-05		 384.02
On 2026-05-06		 -4.50 401.94
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 0.00 0.00 2,379
KO

The Coca-Cola Company

78.42 0.00 0.00 34,375
PFE

Pfizer Inc.

25.68 0.00 0.00 412,659
VZ

Verizon Communications Inc.

47.22 0.00 0.00 25,842
VIX

CBOE Volatility Index

18.18 +1.02 +5.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 0.00 0.00
DJTA

Dow Jones Transportation Average

20,198.74 0.00 0.00
SPX

S&P 500 Index

7,398.93 0.00 0.00
OEX

S&P 100 Index

3,680.06 0.00 0.00
NDX

NASDAQ 100 Index

29,234.99 0.00 0.00
NYA

NYSE Composite Index

22,942.15 0.00 0.00
XAX

NYSE AMEX Composite Index

8,847.08 +0.23 +0.00
RUI

RUSSELL 1000 Index

4,019.45 0.00 0.00
RUT

Russell 2000 Index

2,861.21 0.00 0.00
RUA

Russell 3000 Index

4,193.87 0.00 0.00
VIX

CBOE Volatility Index

18.18 +1.02 +5.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.93 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

428.35 0.00 0.00 1,024,982