TSLA: Tesla Inc.

As of Monday, March 9th, 2026

$ 396.73

-- 0 0%

Open: 396.73
High: 396.73
Low: 396.73
Volume: N/A
Previous Close on Friday, March 6th, 2026

$ 396.73

-8.66 -2.14%

Open: 398.09
High: 402.35
Low: 394.21
Volume: 63,861,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 398.09 402.35 394.21 396.73 63,861,565 -8.66 -2.14
2026-03-05 401.57 408.62 399.42 405.39 51,469,885 -0.55 -0.14
2026-03-04 397.85 408.33 394.58 405.94 67,208,751 +13.51 +3.44
2026-03-03 395.09 396.34 385.39 392.43 62,357,029 -10.89 -2.70
2026-03-02 390.60 404.54 388.25 403.32 55,010,283 +0.81 +0.20
2026-02-27 402.94 407.12 398.11 402.51 0 -6.07 -1.49
2026-02-26 414.42 416.81 403.66 408.58 0 -8.82 -2.11
2026-02-25 412.15 420.34 412.15 417.40 0 +8.02 +1.96
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 408.62
On 2026-03-05		 385.39
On 2026-03-03		 -5.78 -1.44 404.54
On 2026-03-02		 385.39
On 2026-03-03		 -4.73 400.76
10D 420.34
On 2026-02-25		 385.39
On 2026-03-03		 -15.09 -3.66 420.34
On 2026-02-25		 385.39
On 2026-03-03		 -8.31 404.15
20D 436.35
On 2026-02-11		 385.39
On 2026-03-03		 -0.48 -0.12 436.35
On 2026-02-11		 385.39
On 2026-03-03		 -11.68 410.17
WTD 408.62
On 2026-03-05		 385.39
On 2026-03-03		 -5.78 -1.44 404.54
On 2026-03-02		 385.39
On 2026-03-03		 -4.73 400.76
MTD 408.62
On 2026-03-05		 385.39
On 2026-03-03		 -5.78 -1.44 404.54
On 2026-03-02		 385.39
On 2026-03-03		 -4.73 400.76
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.44 -7.68 -2.38 2,858,805
KO

The Coca-Cola Company

77.46 +0.42 +0.55 6,656,556
PFE

Pfizer Inc.

26.62 -0.44 -1.61 23,317,342
VZ

Verizon Communications Inc.

50.76 -0.36 -0.70 11,546,303
VIX

CBOE Volatility Index

27.33 -2.16 -7.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,145.09 -356.46 -0.75 270,987,978
DJTA

Dow Jones Transportation Average

18,153.93 -307.39 -1.67 132,035,551
SPX

S&P 500 Index

6,714.04 -25.98 -0.39
OEX

S&P 100 Index

3,297.59 -11.13 -0.34
NDX

NASDAQ 100 Index

24,636.04 -6.98 -0.03
NYA

NYSE Composite Index

22,359.53 -158.54 -0.70
XAX

NYSE AMEX Composite Index

8,528.50 -12.35 -0.14
RUI

RUSSELL 1000 Index

3,663.50 -14.94 -0.41
RUT

Russell 2000 Index

2,504.81 -20.49 -0.81
RUA

Russell 3000 Index

3,815.38 -16.26 -0.42
VIX

CBOE Volatility Index

27.33 -2.16 -7.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.26 +0.04 +0.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.01 -0.98 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.65 -0.91 -3.30
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

396.73 0.00 0.00