TSLA: Tesla Inc.

As of Friday, May 8th, 2026

$ 428.35

+16.54 +4.02%

Open: 416.48
High: 431.20
Low: 416.39
Volume: 64,223,750
Previous Close on Thursday, May 7th, 2026

$ 411.81

+13.08 +3.28%

Open: 407.48
High: 415.83
Low: 402.12
Volume: 62,743,797

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 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
BK

The Bank of New York Mellon

130.50 -0.19 -0.15 3,815,226
RTH

VanEck Vectors Retail ETF

266.44 -0.49 -0.18 4,325
RVTY

Revvity Inc.

101.00 +2.15 +2.18 2,343,322
WSO

Watsco Inc.

420.60 -8.64 -2.01 273,048
TSLA

Tesla Inc.

428.35 +16.54 +4.02 64,223,750