TSLA: Tesla Inc.

As of Thursday, July 30th, 2026

$ 308.85

+10.53 +3.53%

Open: 302.70
High: 310.87
Low: 301.33
Volume: 37,801,284
Previous Close on Wednesday, July 29th, 2026

$ 298.32

-9.12 -2.97%

Open: 307.14
High: 309.06
Low: 297.38
Volume: 37,929,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 302.70 310.87 301.33 308.85 37,801,284 +10.53 +3.53
2026-07-29 307.14 309.06 297.38 298.32 37,929,336 -9.12 -2.97
2026-07-28 305.93 311.16 300.69 307.44 38,755,010 -1.79 -0.58
2026-07-27 313.24 317.00 304.28 309.23 44,082,517 -3.80 -1.21
2026-07-24 320.72 322.96 306.51 313.03 62,760,007 -6.66 -2.08
2026-07-23 341.00 342.11 315.74 319.69 114,359,979 -54.32 -14.52
2026-07-22 375.53 380.17 372.90 374.01 27,002,602 -4.92 -1.30
2026-07-21 371.17 384.07 369.98 378.93 31,045,361 +9.36 +2.53
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 322.96
On 2026-07-24		 297.38
On 2026-07-29		 -10.84 -3.39 322.96
On 2026-07-24		 297.38
On 2026-07-29		 -7.92 307.37
10D 386.61
On 2026-07-20		 297.38
On 2026-07-29		 -82.21 -21.02 386.61
On 2026-07-20		 297.38
On 2026-07-29		 -23.08 335.99
20D 432.35
On 2026-07-02		 297.38
On 2026-07-29		 -116.45 -27.38 432.35
On 2026-07-02		 297.38
On 2026-07-29		 -31.22 368.04
WTD 317.00
On 2026-07-27		 297.38
On 2026-07-29		 -4.18 -1.34 317.00
On 2026-07-27		 297.38
On 2026-07-29		 -6.19 305.96
MTD 432.86
On 2026-07-01		 297.38
On 2026-07-29		 -111.75 -26.57 432.86
On 2026-07-01		 297.38
On 2026-07-29		 -31.30 370.76
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
IBB

iShares Nasdaq Biotechnology ETF

189.96 +1.43 +0.76 1,846,785
TSLA

Tesla Inc.

308.85 +10.53 +3.53 37,801,284