TSLA: Tesla Inc.

As of Friday, April 17th, 2026

$ 400.62

+11.72 +3.01%

Open: 395.92
High: 409.28
Low: 391.65
Volume: 90,128,522
Previous Close on Thursday, April 16th, 2026

$ 388.90

-3.05 -0.78%

Open: 393.81
High: 394.06
Low: 381.80
Volume: 63,176,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 395.92 409.28 391.65 400.62 90,128,522 +11.72 +3.01
2026-04-16 393.81 394.06 381.80 388.90 63,176,379 -3.05 -0.78
2026-04-15 366.83 394.65 362.50 391.95 113,033,186 +27.75 +7.62
2026-04-14 357.67 367.63 354.77 364.20 58,870,268 +11.78 +3.34
2026-04-13 350.07 356.35 348.57 352.42 52,711,446 +3.47 +0.99
2026-04-10 346.29 350.36 342.74 348.95 50,790,565 +3.33 +0.96
2026-04-09 343.15 348.88 337.25 345.62 61,151,805 +2.37 +0.69
2026-04-08 363.79 364.50 339.67 343.25 78,110,678 -3.40 -0.98
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 409.28
On 2026-04-17		 348.57
On 2026-04-13		 51.67 14.81 394.65
On 2026-04-15		 381.80
On 2026-04-16		 -3.26 379.62
10D 409.28
On 2026-04-17		 337.24
On 2026-04-07		 40.03 11.10 367.72
On 2026-04-06		 337.24
On 2026-04-07		 -8.29 363.54
20D 409.28
On 2026-04-17		 337.24
On 2026-04-07		 20.38 5.36 396.23
On 2026-03-25		 337.24
On 2026-04-07		 -14.89 367.80
WTD 409.28
On 2026-04-17		 348.57
On 2026-04-13		 51.67 14.81 394.65
On 2026-04-15		 381.80
On 2026-04-16		 -3.26 379.62
MTD 409.28
On 2026-04-17		 337.24
On 2026-04-07		 28.87 7.77 383.14
On 2026-04-01		 337.24
On 2026-04-07		 -11.98 364.77
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

400.62 +11.72 +3.01 90,128,522