TSLA: Tesla Inc.

As of Friday, May 29th, 2026

$ 435.79

-6.31 -1.43%

Open: 439.85
High: 441.07
Low: 428.14
Volume: 44,853,040
Previous Close on Thursday, May 28th, 2026

$ 442.10

+1.74 +0.40%

Open: 437.62
High: 443.96
Low: 436.30
Volume: 32,097,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 439.85 441.07 428.14 435.79 44,842,889 -6.31 -1.43
2026-05-28 437.62 443.96 436.30 442.10 32,097,265 +1.74 +0.40
2026-05-27 442.89 445.60 435.52 440.36 44,278,298 +6.77 +1.56
2026-05-26 430.26 435.20 426.12 433.59 44,387,180 +7.58 +1.78
2026-05-22 422.67 431.51 420.51 426.01 45,927,469 +8.16 +1.95
2026-05-21 422.18 426.95 412.90 417.85 42,214,718 +0.59 +0.14
2026-05-20 407.60 417.46 406.39 417.26 44,522,702 +13.15 +3.25
2026-05-19 403.16 405.63 393.63 404.11 46,403,621 -5.88 -1.43
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 445.60
On 2026-05-27		 420.51
On 2026-05-22		 17.94 4.29 445.60
On 2026-05-27		 428.14
On 2026-05-29		 -3.92 435.57
10D 445.60
On 2026-05-27		 393.63
On 2026-05-19		 -7.51 -1.69 434.66
On 2026-05-15		 393.63
On 2026-05-19		 -9.44 424.93
20D 453.40
On 2026-05-13		 378.80
On 2026-05-01		 54.16 14.19 453.40
On 2026-05-13		 393.63
On 2026-05-19		 -13.18 421.39
WTD 445.60
On 2026-05-27		 426.12
On 2026-05-26		 9.78 2.30 445.60
On 2026-05-27		 428.14
On 2026-05-29		 -3.92 437.96
MTD 453.40
On 2026-05-13		 378.80
On 2026-05-01		 54.16 14.19 453.40
On 2026-05-13		 393.63
On 2026-05-19		 -13.18 421.39
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
EPP

iShares MSCI Pacific ex Japan ETF

55.44 +0.35 +0.64 283,236
TSLA

Tesla Inc.

435.79 -6.31 -1.43 44,853,040