TSLA: Tesla Inc.

As of Friday, July 31st, 2026

$ 308.85

-- 0 0%

Open: 308.85
High: 308.85
Low: 308.85
Volume: N/A
Previous Close on Thursday, July 30th, 2026

$ 308.85

+10.53 +3.53%

Open: 302.70
High: 310.87
Low: 301.33
Volume: 37,801,284

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-28 305.93 311.16 300.69 307.44 38,755,010 -1.79 -0.58
2026-07-27 313.24 317.00 304.28 309.23 44,082,517 -3.80 -1.21
2026-07-24 320.72 322.96 306.51 313.03 62,760,007 -6.66 -2.08
2026-07-23 341.00 342.11 315.74 319.69 114,359,979 -54.32 -14.52
2026-07-22 375.53 380.17 372.90 374.01 27,002,602 -4.92 -1.30
2026-07-21 371.17 384.07 369.98 378.93 31,045,361 +9.36 +2.53
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 322.96
On 2026-07-24		 297.38
On 2026-07-29		 -10.84 -3.39 322.96
On 2026-07-24		 297.38
On 2026-07-29		 -7.92 307.37
10D 386.61
On 2026-07-20		 297.38
On 2026-07-29		 -82.21 -21.02 386.61
On 2026-07-20		 297.38
On 2026-07-29		 -23.08 335.99
20D 432.35
On 2026-07-02		 297.38
On 2026-07-29		 -116.45 -27.38 432.35
On 2026-07-02		 297.38
On 2026-07-29		 -31.22 368.04
WTD 317.00
On 2026-07-27		 297.38
On 2026-07-29		 -4.18 -1.34 317.00
On 2026-07-27		 297.38
On 2026-07-29		 -6.19 305.96
MTD 432.86
On 2026-07-01		 297.38
On 2026-07-29		 -111.75 -26.57 432.86
On 2026-07-01		 297.38
On 2026-07-29		 -31.30 370.76
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

361.14 +6.10 +1.72 1,306,495
KO

The Coca-Cola Company

87.27 -1.22 -1.38 7,275,012
PFE

Pfizer Inc.

25.04 +0.13 +0.52 21,004,853
VZ

Verizon Communications Inc.

46.51 +0.40 +0.86 10,263,225
VIX

CBOE Volatility Index

16.56 -0.53 -3.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,519.83 +311.77 +0.60 359,401,265
DJTA

Dow Jones Transportation Average

21,084.68 -4.55 -0.02 26,949,524
SPX

S&P 500 Index

7,486.24 +48.61 +0.65
OEX

S&P 100 Index

3,682.85 +25.93 +0.71
NDX

NASDAQ 100 Index

28,335.33 +228.99 +0.81
NYA

NYSE Composite Index

24,164.82 +26.53 +0.11
XAX

NYSE AMEX Composite Index

8,464.95 +26.68 +0.32
RUI

RUSSELL 1000 Index

4,075.22 +23.74 +0.59
RUT

Russell 2000 Index

2,936.71 -9.39 -0.32
RUA

Russell 3000 Index

4,255.35 +23.17 +0.55
VIX

CBOE Volatility Index

16.56 -0.53 -3.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.16 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.40 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.17 -0.33 -1.69
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

308.85 0.00 0.00