TSLA: Tesla Inc.

As of Thursday, June 18th, 2026

$ 400.49

+4.11 +1.04%

Open: 398.10
High: 402.52
Low: 384.70
Volume: 58,210,073
Previous Close on Wednesday, June 17th, 2026

$ 396.38

-8.28 -2.05%

Open: 401.53
High: 405.94
Low: 393.76
Volume: 42,857,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 398.10 402.52 384.70 400.49 58,206,925 +4.11 +1.04
2026-06-17 401.53 405.94 393.76 396.38 42,857,259 -8.28 -2.05
2026-06-16 404.11 412.42 400.54 404.66 39,577,036 -6.49 -1.58
2026-06-15 412.37 416.00 407.10 411.15 44,826,569 +4.72 +1.16
2026-06-12 399.49 406.68 386.76 406.43 62,621,960 +7.28 +1.82
2026-06-11 388.28 399.54 380.66 399.15 44,451,179 +17.56 +4.60
2026-06-10 391.54 397.09 380.15 381.59 48,776,407 -15.09 -3.80
2026-06-09 411.03 418.50 384.24 396.68 58,342,074 -12.27 -3.00
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 416.00
On 2026-06-15		 384.70
On 2026-06-18		 1.34 0.34 416.00
On 2026-06-15		 384.70
On 2026-06-18		 -7.52 403.82
10D 424.68
On 2026-06-05		 380.15
On 2026-06-10		 -17.96 -4.29 424.68
On 2026-06-05		 380.15
On 2026-06-10		 -10.49 399.65
20D 445.60
On 2026-05-27		 380.15
On 2026-06-10		 -16.77 -4.02 445.60
On 2026-05-27		 380.15
On 2026-06-10		 -14.69 413.70
WTD 416.00
On 2026-06-15		 384.70
On 2026-06-18		 -5.94 -1.46 416.00
On 2026-06-15		 384.70
On 2026-06-18		 -7.52 403.17
MTD 433.60
On 2026-06-03		 380.15
On 2026-06-10		 -35.30 -8.10 433.60
On 2026-06-03		 380.15
On 2026-06-10		 -12.33 405.59
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
OPK

OPKO Health Inc.

1.42 +0.01 +0.71 5,230,245
TSLA

Tesla Inc.

400.49 +4.11 +1.04 58,210,073