TSLA: Tesla Inc.

As of Friday, July 10th, 2026

$ 407.76

+1.21 +0.30%

Open: 410.49
High: 413.16
Low: 402.81
Volume: 33,266,465
Previous Close on Thursday, July 9th, 2026

$ 406.55

+12.49 +3.17%

Open: 393.99
High: 407.86
Low: 390.86
Volume: 36,568,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 410.49 413.16 402.81 407.76 33,266,465 +1.21 +0.30
2026-07-09 393.99 407.86 390.86 406.55 36,568,785 +12.49 +3.17
2026-07-08 399.38 399.63 390.51 394.06 33,485,589 -8.84 -2.19
2026-07-07 416.96 419.56 401.88 402.90 37,770,666 -16.87 -4.02
2026-07-06 397.50 420.00 390.50 419.77 53,547,865 +26.32 +6.69
2026-07-02 428.01 432.35 389.30 393.45 71,762,978 -31.85 -7.49
2026-07-01 421.46 432.86 418.09 425.30 39,874,035 +4.70 +1.12
2026-06-30 406.00 424.54 406.00 420.60 42,695,363 +8.76 +2.13
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 420.00
On 2026-07-06		 390.50
On 2026-07-06		 14.31 3.64 420.00
On 2026-07-06		 390.51
On 2026-07-08		 -7.02 406.21
10D 432.86
On 2026-07-01		 368.60
On 2026-06-26		 32.64 8.70 432.86
On 2026-07-01		 389.30
On 2026-07-02		 -10.06 406.19
20D 432.86
On 2026-07-01		 368.60
On 2026-06-26		 26.17 6.86 416.00
On 2026-06-15		 368.60
On 2026-06-26		 -11.39 400.87
WTD 420.00
On 2026-07-06		 390.50
On 2026-07-06		 14.31 3.64 420.00
On 2026-07-06		 390.51
On 2026-07-08		 -7.02 406.21
MTD 432.86
On 2026-07-01		 389.30
On 2026-07-02		 -12.84 -3.05 432.86
On 2026-07-01		 389.30
On 2026-07-02		 -10.06 407.11
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
RKT

Rocket Companies Inc.

14.39 -0.17 -1.17 18,325,505
OSW

OneSpaWorld Holdings Ltd.

26.31 -0.22 -0.83 789,225
TSLA

Tesla Inc.

407.76 +1.21 +0.30 33,266,465