TSLA: Tesla Inc.

As of Thursday, September 24th, 2026

$ 377.94

-2.18 -0.57%

Open: 377.35
High: 383.33
Low: 375.70
Volume: 25,936,796
Previous Close on Wednesday, September 23rd, 2026

$ 380.12

+1.22 +0.32%

Open: 380.10
High: 386.70
Low: 377.58
Volume: 32,726,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 377.35 383.33 375.70 377.94 25,931,116 -2.18 -0.57
2026-09-23 380.10 386.70 377.58 380.12 32,726,782 +1.22 +0.32
2026-09-22 379.07 380.42 372.88 378.90 27,796,434 +3.69 +0.98
2026-09-21 371.64 378.36 371.07 375.21 36,105,162 +10.94 +3.00
2026-09-18 369.00 370.90 360.75 364.27 51,697,868 -1.93 -0.53
2026-09-17 367.48 374.12 363.22 366.20 37,822,288 +8.12 +2.27
2026-09-16 357.93 365.10 354.89 358.08 31,717,193 +1.50 +0.42
2026-09-15 358.75 362.39 354.05 356.58 30,183,089 -2.39 -0.67
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 386.70
On 2026-09-23		 360.75
On 2026-09-18		 11.74 3.21 386.70
On 2026-09-23		 375.70
On 2026-09-24		 -2.84 375.29
10D 386.70
On 2026-09-23		 354.05
On 2026-09-15		 14.38 3.96 368.66
On 2026-09-11		 354.05
On 2026-09-15		 -3.96 368.17
20D 386.70
On 2026-09-23		 345.20
On 2026-08-28		 32.12 9.29 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 364.82
WTD 386.70
On 2026-09-23		 371.07
On 2026-09-21		 13.67 3.75 386.70
On 2026-09-23		 375.70
On 2026-09-24		 -2.84 378.04
MTD 386.70
On 2026-09-23		 349.92
On 2026-09-02		 9.99 2.72 384.04
On 2026-09-03		 351.32
On 2026-09-04		 -8.52 366.17
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
EPP

iShares MSCI Pacific ex Japan ETF

55.18 -0.09 -0.16 256,601
TSLA

Tesla Inc.

377.94 -2.18 -0.57 25,936,796