TSLA: Tesla Inc.

As of Thursday, November 5th, 2026

$ 339.42

-44.63 -11.62%

Open: 374.12
High: 374.30
Low: 338.15
Volume: 78,762,440
Previous Close on Wednesday, November 4th, 2026

$ 384.05

-14.14 -3.55%

Open: 379.80
High: 392.04
Low: 375.50
Volume: 48,646,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 374.12 374.30 338.15 340.01 78,748,225 -44.04 -11.47
2026-11-04 379.80 392.04 375.50 384.05 48,646,894 -14.14 -3.55
2026-11-03 406.25 406.50 396.53 398.19 26,092,796 -5.63 -1.39
2026-11-02 404.66 414.23 397.61 403.82 42,668,238 +4.01 +1.00
2026-10-30 393.22 404.22 387.52 399.81 41,635,270 -3.49 -0.87
2026-10-29 405.63 406.98 400.50 403.30 21,972,178 -0.92 -0.23
2026-10-28 410.16 410.85 397.18 404.22 35,325,843 -3.24 -0.80
2026-10-27 397.76 408.45 395.25 407.46 45,274,939 +15.84 +4.04
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 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -63.29 -15.69 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 385.18
10D 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -34.57 -9.23 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 390.47
20D 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -34.99 -9.33 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 381.39
WTD 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -59.80 -14.96 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 381.52
MTD 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -59.80 -14.96 414.23
On 2026-11-02		 338.15
On 2026-11-05		 -18.37 381.52
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
TLT

iShares 20+ Year Treasury Bond ETF

81.92 +0.16 +0.19 50,392,804
TDS

Telephone and Data Systems Inc.

32.36 -3.65 -10.14 4,008,333
RTH

VanEck Vectors Retail ETF

280.14 -3.73 -1.31 9,064
OSG

Octave Specialty Group Inc.

5.14 -0.08 -1.53 361,911
TSLA

Tesla Inc.

339.42 -44.63 -11.62 78,762,440