TSLA: Tesla Inc.

As of Friday, January 30th, 2026

$ 430.41

+13.85 +3.32%

Open: 425.35
High: 439.88
Low: 422.70
Volume: 82,385,011
Previous Close on Thursday, January 29th, 2026

$ 416.56

-14.90 -3.45%

Open: 437.80
High: 440.23
Low: 414.62
Volume: 77,286,004

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-22 435.16 449.50 432.63 449.36 70,731,701 +17.92 +4.15
2026-01-21 421.66 438.20 419.62 431.44 67,560,512 +12.19 +2.91
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 445.04
On 2026-01-26		 414.62
On 2026-01-29		 -18.65 -4.15 445.04
On 2026-01-26		 414.62
On 2026-01-29		 -6.84 428.91
10D 452.43
On 2026-01-23		 414.62
On 2026-01-29		 -8.16 -1.86 452.43
On 2026-01-23		 414.62
On 2026-01-29		 -8.36 433.12
20D 458.34
On 2026-01-02		 414.62
On 2026-01-29		 -19.31 -4.29 458.34
On 2026-01-02		 414.62
On 2026-01-29		 -9.54 437.00
WTD 445.04
On 2026-01-26		 414.62
On 2026-01-29		 -18.65 -4.15 445.04
On 2026-01-26		 414.62
On 2026-01-29		 -6.84 428.91
MTD 458.34
On 2026-01-02		 414.62
On 2026-01-29		 -19.31 -4.29 458.34
On 2026-01-02		 414.62
On 2026-01-29		 -9.54 437.00
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

430.41 +13.85 +3.32 82,385,011