TSLA: Tesla Inc.

As of Friday, September 4th, 2026

$ 354.08

-22.29 -5.92%

Open: 362.07
High: 364.69
Low: 351.32
Volume: 64,244,868
Previous Close on Thursday, September 3rd, 2026

$ 376.37

+19.27 +5.39%

Open: 365.82
High: 384.04
Low: 365.82
Volume: 62,106,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 362.07 364.69 351.32 354.08 64,225,696 -22.29 -5.92
2026-09-03 365.82 384.04 365.82 376.37 62,106,733 +19.27 +5.39
2026-09-02 360.41 360.62 349.92 357.10 33,235,509 +1.01 +0.28
2026-09-01 360.90 362.70 352.96 356.09 35,878,867 -11.86 -3.22
2026-08-31 347.21 368.92 347.15 367.95 60,534,338 +19.20 +5.51
2026-08-28 357.10 358.80 345.20 348.75 32,831,777 -6.06 -1.71
2026-08-27 346.16 355.74 345.45 354.81 29,999,778 +8.99 +2.60
2026-08-26 345.27 351.93 342.53 345.82 28,136,522 -4.43 -1.26
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 384.04
On 2026-09-03		 347.15
On 2026-08-31		 5.33 1.53 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 362.32
10D 384.04
On 2026-09-03		 342.53
On 2026-08-26		 -8.78 -2.42 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 356.02
20D 384.04
On 2026-09-03		 323.64
On 2026-08-12		 25.50 7.76 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 348.45
WTD 384.04
On 2026-09-03		 347.15
On 2026-08-31		 5.33 1.53 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 362.32
MTD 384.04
On 2026-09-03		 349.92
On 2026-09-02		 -13.87 -3.77 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 360.91
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
OSG

Octave Specialty Group Inc.

4.97 +0.26 +5.52 571,309
WSO

Watsco Inc.

315.13 -0.25 -0.08 279,678
TSLA

Tesla Inc.

354.08 -22.29 -5.92 64,244,868