Tesla, Inc. (TSLA)

NasdaqGS - Nasdaq Real Time Price. Currency in USD

188.27 1.71 (0.91%)

At close: 03 Feb, 2023 9:00 PM

  • Previous Close188.27
  • Open183.95
  • Bid0
  • Ask0
  • Day's Range183.69 - 198.99
  • 52 Week Range 101.81 - 384.29
  • Volume 232662023
  • Avg. Volume 149288059
  • Market Cap 601115721728
  • Beta (5Y Monthly)N/A
  • PE Ratio (TTM)N/A
  • EPS (TTM)N/A
  • Earnings DateJan 25, 2023
  • Forward DividendN/A
  • Ex-Dividend DateJan 01, 1970
  • 1y Target EstN/A
1d
5d
6mo
1y
5y
max
Top conversations
blackorder2001 at Feb 06, 2023

Musk innocent. Tesla will be up 20 a share Monday.

blackorder2001 at Feb 06, 2023

TESLA....Promised land.

MelM at Feb 06, 2023

Short squeeze going on! The Anti Tesla Wall Street Antifia with the NY controlled media are getting shaken out here.

blackorder2001 at Feb 06, 2023

We have a sell bot alert on here from the hedges

blackorder2001 at Feb 06, 2023

TESLA to the promised land.

AJ at Feb 06, 2023

Too much! I am out

Erum at Feb 06, 2023

over $200 soon

arlenfields59 at Feb 06, 2023

Zacks and Router's as well as many analysts do not get economies of scale so when Giga Berlin and Austin Ramp up the and with Tesla's Lithium refinery installation in Corpus Christi costs of production will go down massive.. just saying

tien at Feb 06, 2023

tesla will have to pay $5 to 12 billions to tha damage to the investors after it lost a court for sure

tien at Feb 06, 2023

sell this stock now. before musk is selling .

Valuation Measures

  • Market Cap (intraday)601.12B
  • Enterprise ValueN/A
  • Trailing P/EN/A
  • Forward P/EN/A
  • PEG Ratio (5 yr expected)N/A
  • Price/Sales (ttm)N/A
  • Price/Book (mrq)N/A
  • Enterprise Value/RevenueN/A
  • Enterprise Value/EBITDAN/A

Stock Price History

  • Beta (5Y Monthly) N/A
  • 52-Week High ChangeN/A
  • 52-Week Low ChangeN/A
  • 52 Week High384.29
  • 52 Week Low101.81
  • 50-Day Moving Average151.01
  • 200-Day Moving Average229.09

Share Statistics

  • Avg Vol (3 month)149.29M
  • Avg Vol (10 day) 218.56M
  • Shares OutstandingN/A
  • Implied Shares Outstanding37.80
  • Float 38.43 - 39.27
  • % Held by Insiders10.00 - 58.22
  • % Held by Institutions5,566,108
  • Shares Short9,195,125
  • Short Ratio9,195,125
  • Short % of Float9,195,125
  • Short % of Shares Outstanding9,195,125
  • Shares Short (prior month )9,195,125

Dividends & Splits

  • Forward Annual Dividend Rate6.831B
  • Forward Annual Dividend YieldN/A
  • Trailing Annual Dividend RateN/A
  • Trailing Annual Dividend YieldN/A
  • 5 Year Average Dividend Yield
  • Payout RatioN/A (N/A)
  • Dividend Date
  • Ex-Dividend DateN/A
  • Last Split FactorN/A
  • Last Split DateN/A

Fiscal Year

  • Fiscal Year Ends6.831B
  • Most Recent Quarter (mrq)N/A

Profitability

  • Profit Margin6.831B
  • Operating Margin (ttm)N/A

Management Effectiveness

  • Return on Assets (ttm)6.831B
  • Return on Equity (ttm)N/A

Balance Sheet

  • Total Cash (mrq)6.831B
  • Total Cash Per Share (mrq)N/A
  • Total Debt (mrq)N/A
  • Total Debt/Equity (mrq)N/A
  • Current Ratio (mrq)N/A
  • Book Value Per Share (mrq)N/A

Income Statement

  • Revenue (ttm)6.831B
  • Revenue Per Share (ttm)N/A
  • Quarterly Revenue Growth (yoy)N/A
  • Gross Profit (ttm)N/A
  • EBITDAN/A
  • Net Income Avi to Common (ttm)N/A
  • Diluted EPS (ttm)N/A
  • Quarterly Earnings Growth (yoy)N/A

Cash Flow Statement

  • Operating Cash Flow (ttm)6.831B
  • Levered Free Cash Flow (ttm)N/A
Date Open High Low Close* Adj Close* Volume
Feb 06, 2023 193.01 198.16 189.92 194.52 194.52 129.25M
Feb 03, 2023 183.95 199.00 183.69 189.98 189.98 231.68M
Feb 02, 2023 187.33 196.75 182.61 188.27 188.27 217.45M
Feb 01, 2023 173.89 183.81 169.93 181.41 181.41 213.81M
Jan 31, 2023 164.57 174.30 162.78 173.22 173.22 196.81M
Jan 30, 2023 178.05 179.77 166.50 166.66 166.66 230.88M
Jan 27, 2023 162.43 180.68 161.17 177.90 177.90 305.63M
Jan 26, 2023 159.97 161.42 154.76 160.27 160.27 234.82M
Jan 25, 2023 141.91 146.41 138.07 144.43 144.43 192.73M
Jan 24, 2023 143.00 146.50 141.10 143.89 143.89 158.7M
Jan 23, 2023 135.87 145.38 134.27 143.75 143.75 203.12M
Jan 20, 2023 128.68 133.51 127.35 133.42 133.42 138.43M
Jan 19, 2023 127.26 129.99 124.31 127.17 127.17 170.29M
Jan 18, 2023 136.56 136.68 127.01 128.78 128.78 195.68M
Jan 17, 2023 125.70 131.70 125.02 131.49 131.49 186.48M
Jan 13, 2023 116.55 122.63 115.60 122.40 122.40 180.44M
Jan 12, 2023 122.56 124.13 117.00 123.56 123.56 169.4M
Jan 11, 2023 122.09 125.95 120.51 123.22 123.22 183.81M
Jan 10, 2023 121.07 122.76 114.92 118.85 118.85 167.64M
Jan 09, 2023 118.96 123.52 117.11 119.77 119.77 190.28M
Jan 06, 2023 103.00 114.39 101.81 113.06 113.06 220.58M
Jan 05, 2023 110.51 111.75 107.16 110.34 110.34 157.99M
Jan 04, 2023 109.11 114.59 107.52 113.64 113.64 180.39M
Jan 03, 2023 118.47 118.80 104.64 108.10 108.10 231.4M
Dec 30, 2022 119.95 124.48 119.75 123.18 123.18 157.3M
Dec 29, 2022 120.39 123.57 117.50 121.82 121.82 221.92M
Dec 28, 2022 110.35 116.27 108.24 112.71 112.71 221.07M
Dec 27, 2022 117.50 119.67 108.76 109.10 109.10 208.64M
Dec 23, 2022 126.37 128.62 121.02 123.15 123.15 166.99M
Dec 22, 2022 136.00 136.63 122.26 125.35 125.35 210.09M
Dec 21, 2022 139.34 141.26 135.89 137.57 137.57 145.42M
Dec 20, 2022 146.05 148.47 137.66 137.80 137.80 159.56M
Dec 19, 2022 154.00 155.25 145.82 149.87 149.87 139.39M
Dec 16, 2022 159.64 160.99 150.04 150.23 150.23 139.03M
Dec 15, 2022 153.44 160.93 153.28 157.67 157.67 122.33M
Dec 14, 2022 159.25 161.62 155.31 156.80 156.80 140.68M
Dec 13, 2022 174.87 175.05 156.91 160.95 160.95 175.86M
Dec 12, 2022 176.10 177.37 167.52 167.82 167.82 109.79M
Dec 09, 2022 173.84 182.50 173.36 179.05 179.05 104.87M
Dec 08, 2022 172.20 175.20 169.06 173.44 173.44 97.62M
Dec 07, 2022 175.03 179.38 172.22 174.04 174.04 84.21M
Dec 06, 2022 181.22 183.65 175.33 179.82 179.82 92.15M
Dec 05, 2022 189.44 191.27 180.55 182.45 182.45 93.12M
Dec 02, 2022 191.78 196.25 191.11 194.86 194.86 73.65M
Dec 01, 2022 197.08 198.92 191.80 194.70 194.70 80.05M
Nov 30, 2022 182.43 194.76 180.63 194.70 194.70 109.19M
Nov 29, 2022 184.99 186.38 178.75 180.83 180.83 83.36M
Nov 28, 2022 179.96 188.50 179.00 182.92 182.92 92.91M
Nov 25, 2022 185.06 185.20 180.63 182.86 182.86 50.67M
Nov 23, 2022 173.57 183.62 172.50 183.20 183.20 109.54M
Nov 22, 2022 168.63 170.92 166.19 169.91 169.91 78.45M
Nov 21, 2022 175.85 176.77 167.54 167.87 167.87 92.88M
Nov 18, 2022 185.05 185.19 176.55 180.19 180.19 76.05M
Nov 17, 2022 183.96 186.16 180.90 183.17 183.17 64.34M
Nov 16, 2022 191.51 192.57 185.66 186.92 186.92 66.57M
Nov 15, 2022 195.88 200.82 192.06 194.42 194.42 91.29M
Nov 14, 2022 192.77 195.73 186.34 190.95 190.95 92.23M
Nov 11, 2022 186.00 196.52 182.59 195.97 195.97 114.4M
Nov 10, 2022 189.90 191.00 180.03 190.72 190.72 132.7M
Nov 09, 2022 190.78 195.89 177.12 177.59 177.59 127.06M
Nov 08, 2022 194.02 195.20 186.75 191.30 191.30 128.8M
Nov 07, 2022 208.65 208.90 196.66 197.08 197.08 93.92M
Nov 04, 2022 222.60 223.80 203.08 207.47 207.47 98.62M
Nov 03, 2022 211.36 221.20 210.14 215.31 215.31 56.54M
Nov 02, 2022 226.04 227.87 214.82 214.98 214.98 63.07M
Nov 01, 2022 234.05 237.40 227.28 227.82 227.82 62.69M
Oct 31, 2022 226.19 229.85 221.94 227.54 227.54 61.55M
Oct 28, 2022 225.40 228.86 216.35 228.52 228.52 69.15M
Oct 27, 2022 229.77 233.81 222.85 225.09 225.09 61.64M
Oct 26, 2022 219.40 230.60 218.20 224.64 224.64 85.01M
Oct 25, 2022 210.10 224.35 210.00 222.42 222.42 96.51M
Oct 24, 2022 205.82 213.50 198.59 211.25 211.25 100.45M
Oct 21, 2022 206.42 214.66 203.80 214.44 214.44 75.71M
Oct 20, 2022 208.28 215.55 202.00 207.28 207.28 117.8M
Oct 19, 2022 219.80 222.93 217.78 222.04 222.04 66.57M
Oct 18, 2022 229.50 229.82 217.25 220.19 220.19 75.89M
Oct 17, 2022 210.04 221.86 209.45 219.35 219.35 79.43M
Oct 14, 2022 224.01 226.26 204.16 204.99 204.99 94.12M
Oct 13, 2022 208.30 222.99 206.22 221.72 221.72 91.48M
Oct 12, 2022 215.33 219.30 211.51 217.24 217.24 66.86M
Oct 11, 2022 220.95 225.75 215.00 216.50 216.50 77.01M
Oct 10, 2022 223.93 226.99 218.36 222.96 222.96 67.93M
Oct 07, 2022 233.94 234.57 222.02 223.07 223.07 83.92M
Oct 06, 2022 239.44 244.58 235.35 238.13 238.13 69.3M
Oct 05, 2022 245.01 246.67 233.27 240.81 240.81 86.98M
Oct 04, 2022 250.52 257.50 242.01 249.44 249.44 109.58M
Oct 03, 2022 254.50 255.16 241.01 242.40 242.40 98.36M
Sep 30, 2022 266.15 275.57 262.47 265.25 265.25 67.73M
Sep 29, 2022 282.76 283.65 265.78 268.21 268.21 77.62M
Sep 28, 2022 283.08 289.00 277.57 287.81 287.81 54.66M
Sep 27, 2022 283.84 288.67 277.51 282.94 282.94 61.93M
Sep 26, 2022 271.83 284.09 270.31 276.01 276.01 58.08M
Sep 23, 2022 283.09 284.50 272.82 275.33 275.33 63.75M
Sep 22, 2022 299.86 301.29 285.82 288.59 288.59 70.55M
Sep 21, 2022 308.29 313.80 300.63 300.80 300.80 62.56M
Sep 20, 2022 306.91 313.33 305.58 308.73 308.73 61.64M
Sep 19, 2022 300.09 309.84 297.80 309.07 309.07 60.23M
Sep 16, 2022 299.61 303.71 295.60 303.35 303.35 87.09M
Sep 15, 2022 301.83 309.12 300.72 303.75 303.75 64.8M
Sep 14, 2022 292.24 306.00 291.64 302.61 302.61 72.63M
Sep 13, 2022 292.90 297.40 290.40 292.13 292.13 68.23M
Sep 12, 2022 300.72 305.49 300.40 304.42 304.42 48.67M
Sep 09, 2022 291.67 299.85 291.25 299.68 299.68 54.34M
Sep 08, 2022 281.30 289.50 279.76 289.26 289.26 53.71M
Sep 07, 2022 273.10 283.84 272.27 283.70 283.70 50.03M
Sep 06, 2022 272.68 275.99 265.74 274.42 274.42 55.86M
Sep 02, 2022 281.07 282.35 269.08 270.21 270.21 50.89M
Sep 01, 2022 272.58 277.58 266.15 277.16 277.16 54.29M
Aug 31, 2022 280.62 281.25 271.81 275.61 275.61 52.11M
Aug 30, 2022 287.87 288.48 272.65 277.70 277.70 50.54M
Aug 29, 2022 282.83 287.74 280.70 284.82 284.82 41.86M
Aug 26, 2022 297.43 302.00 287.47 288.09 288.09 57.16M
Aug 25, 2022 302.36 302.96 291.60 296.07 296.07 53.23M
Aug 25, 2022 0.00 0.00 0.00 0.00 0.00 0.00
Aug 24, 2022 297.56 303.65 296.50 297.10 297.10 57.26M
Aug 23, 2022 291.45 298.83 287.92 296.45 296.45 63.98M
Aug 22, 2022 291.91 292.40 286.30 289.91 289.91 55.84M
Aug 19, 2022 299.00 300.36 292.50 296.67 296.67 61.4M
Aug 18, 2022 306.00 306.50 301.85 302.87 302.87 47.5M
Aug 17, 2022 303.40 309.66 300.03 304.00 304.00 68.77M
Aug 16, 2022 311.67 314.67 302.88 306.56 306.56 88.14M
Aug 15, 2022 301.79 313.13 301.23 309.32 309.32 89.36M
Aug 12, 2022 289.42 300.16 285.03 300.03 300.03 79.66M
Aug 11, 2022 296.51 298.24 285.83 286.63 286.63 70.16M
Aug 10, 2022 297.07 297.51 283.37 294.36 294.36 94.92M
Aug 09, 2022 290.29 292.40 279.35 283.33 283.33 86.24M
Aug 08, 2022 295.00 305.20 289.09 290.42 290.42 98.99M
Aug 05, 2022 302.67 304.61 285.54 288.17 288.17 113.17M
Aug 04, 2022 311.00 313.61 305.00 308.63 308.63 72.26M
Aug 03, 2022 305.00 309.55 301.15 307.40 307.40 80.09M
Aug 02, 2022 294.00 307.83 292.67 300.59 300.59 95.58M
Aug 01, 2022 301.28 311.88 295.00 297.28 297.28 117.04M
Jul 29, 2022 280.70 298.32 279.10 297.15 297.15 95.31M
Jul 28, 2022 280.07 283.30 272.80 280.90 280.90 84.72M
Jul 27, 2022 263.81 275.93 261.79 274.82 274.82 88.11M
Jul 26, 2022 266.51 267.31 256.26 258.86 258.86 66.82M
Jul 25, 2022 272.22 274.15 267.40 268.43 268.43 64.07M
Jul 22, 2022 276.22 280.79 270.71 272.24 272.24 103.47M
Jul 21, 2022 255.11 273.27 254.87 271.71 271.71 142.03M
Jul 20, 2022 246.78 250.66 243.48 247.50 247.50 88.86M
Jul 19, 2022 245.00 247.14 236.98 245.53 245.53 80.89M
Jul 18, 2022 244.94 250.52 239.60 240.55 240.55 82.54M
Jul 15, 2022 240.00 243.62 236.89 240.07 240.07 69.68M
Jul 14, 2022 234.90 238.65 229.33 238.31 238.31 78.56M
Jul 13, 2022 225.50 242.06 225.03 237.04 237.04 97.95M
Jul 12, 2022 236.85 239.77 228.37 233.07 233.07 87.93M
Jul 11, 2022 252.10 253.06 233.63 234.34 234.34 99.24M
Jul 08, 2022 242.33 254.98 241.16 250.76 250.76 101.85M
Jul 07, 2022 233.92 245.36 232.21 244.54 244.54 81.93M
Jul 06, 2022 230.78 234.56 227.19 231.73 231.73 71.85M
Jul 05, 2022 223.00 233.15 216.17 233.07 233.07 84.58M
Jul 01, 2022 227.00 230.23 222.12 227.26 227.26 74.46M
Jun 30, 2022 224.51 229.46 218.86 224.47 224.47 94.6M
Jun 29, 2022 230.50 231.17 222.27 228.49 228.49 82.9M
Jun 28, 2022 244.48 249.97 232.34 232.66 232.66 90.39M
Jun 27, 2022 249.37 252.07 242.57 244.92 244.92 89.18M
Jun 24, 2022 237.47 246.07 236.09 245.71 245.71 95.77M
Jun 23, 2022 237.91 239.32 228.64 235.07 235.07 104.2M
Jun 22, 2022 234.50 246.83 233.83 236.09 236.09 101.11M
Jun 21, 2022 224.60 243.58 224.33 237.04 237.04 122.79M
Jun 17, 2022 213.43 220.97 213.20 216.76 216.76 92.64M
Jun 16, 2022 222.74 225.17 208.69 213.10 213.10 107.39M
Jun 15, 2022 220.92 235.66 218.15 233.00 233.00 119.13M
Jun 14, 2022 218.29 226.33 211.74 220.89 220.89 97.99M
Jun 13, 2022 223.17 226.63 214.68 215.74 215.74 102.77M
Jun 10, 2022 235.16 239.50 227.91 232.23 232.23 97.54M
Jun 09, 2022 249.34 255.55 239.33 239.71 239.71 96.49M
Jun 08, 2022 240.09 249.96 239.18 241.87 241.87 76.21M
Jun 07, 2022 234.00 240.00 230.09 238.89 238.89 72.81M
Jun 06, 2022 244.35 244.87 234.35 238.28 238.28 84.2M
Jun 03, 2022 243.23 247.80 233.42 234.52 234.52 112.39M
Jun 02, 2022 244.16 264.21 242.07 258.33 258.33 93.47M
Jun 01, 2022 251.72 257.33 243.64 246.79 246.79 77.25M
May 31, 2022 257.95 259.60 244.74 252.75 252.75 101.91M
May 27, 2022 241.08 253.27 240.18 253.21 253.21 89.3M
May 26, 2022 220.47 239.56 217.89 235.91 235.91 106M
May 25, 2022 207.95 223.11 207.67 219.60 219.60 92.14M
May 24, 2022 217.84 217.97 206.86 209.39 209.39 89.09M
May 23, 2022 218.34 226.65 212.69 224.97 224.97 88.9M
May 20, 2022 238.00 240.53 211.00 221.30 221.30 144.97M
May 19, 2022 235.67 244.67 231.37 236.47 236.47 90.3M
May 18, 2022 248.17 253.50 233.60 236.60 236.60 87.81M
May 17, 2022 249.12 254.83 242.95 253.87 253.87 80.24M
May 16, 2022 255.72 256.59 239.70 241.46 241.46 86.1M
May 13, 2022 257.83 262.45 250.52 256.53 256.53 92.15M
May 12, 2022 233.67 253.22 226.67 242.67 242.67 140.31M
May 11, 2022 265.00 269.92 242.40 244.67 244.67 97.22M
May 10, 2022 273.10 275.12 258.08 266.68 266.68 84.4M
May 09, 2022 278.82 281.88 260.38 262.37 262.37 90.81M
May 06, 2022 295.67 296.00 281.04 288.55 288.55 72.9M
May 05, 2022 313.01 315.20 285.90 291.09 291.09 92.52M
May 04, 2022 301.31 318.50 295.09 317.54 317.54 81.64M
May 03, 2022 301.06 308.03 296.20 303.08 303.08 63.71M
May 02, 2022 286.92 302.12 282.68 300.98 300.98 75.78M
Apr 29, 2022 300.75 311.47 290.00 290.25 290.25 88.13M
Apr 28, 2022 299.99 300.00 273.90 292.50 292.50 124.95M
Apr 27, 2022 299.53 306.00 292.45 293.84 293.84 76.96M
Apr 26, 2022 331.81 333.33 291.67 292.14 292.14 136.13M
Apr 25, 2022 326.32 336.21 325.10 332.67 332.67 68.34M
Apr 22, 2022 338.30 344.95 331.33 335.02 335.02 69.7M
Apr 21, 2022 358.24 364.07 332.14 336.26 336.26 105.42M
Apr 20, 2022 343.33 344.67 325.08 325.73 325.73 70.71M
Apr 19, 2022 335.02 344.98 331.78 342.72 342.72 49.85M
Apr 18, 2022 329.68 338.31 324.47 334.76 334.76 51.72M
Apr 14, 2022 333.10 337.57 327.40 328.33 328.33 58.42M
Apr 13, 2022 327.03 342.08 324.37 340.79 340.79 55.12M
Apr 12, 2022 332.55 340.40 325.53 328.98 328.98 65.98M
Apr 11, 2022 326.80 336.16 324.88 325.31 325.31 59.36M
Apr 08, 2022 347.74 349.48 340.81 341.83 341.83 55.01M
Apr 07, 2022 350.80 358.86 340.51 352.42 352.42 79.45M
Apr 06, 2022 357.82 359.67 342.57 348.59 348.59 89.35M
Apr 05, 2022 378.77 384.29 362.43 363.75 363.75 80.08M
Apr 04, 2022 363.13 383.30 357.51 381.82 381.82 82.04M
Apr 01, 2022 360.38 364.92 355.55 361.53 361.53 54.26M
Mar 31, 2022 364.86 367.71 358.88 359.20 359.20 48.99M
Mar 30, 2022 363.72 371.32 361.33 364.66 364.66 59.87M
Mar 29, 2022 369.33 371.59 357.70 366.52 366.52 73.61M
Mar 28, 2022 355.03 365.96 351.20 363.95 363.95 102.51M
Mar 25, 2022 336.00 340.60 332.44 336.88 336.88 62.03M
Mar 24, 2022 336.58 341.50 329.60 337.97 337.97 68.92M
Mar 23, 2022 326.65 346.90 325.47 333.04 333.04 120.68M
Mar 22, 2022 310.00 332.62 307.25 331.33 331.33 105.87M
Mar 21, 2022 304.99 314.28 302.36 307.05 307.05 81.98M
Mar 18, 2022 291.50 302.62 289.13 301.80 301.80 100.41M
Mar 17, 2022 277.00 291.67 275.24 290.53 290.53 66.58M
Mar 16, 2022 269.67 280.67 267.42 280.08 280.08 84.03M
Mar 15, 2022 258.42 268.52 252.19 267.30 267.30 66.84M
Mar 14, 2022 260.20 266.90 252.01 255.46 255.46 71.15M
Mar 11, 2022 280.07 281.27 264.59 265.12 265.12 67.04M
Mar 10, 2022 283.82 284.82 270.12 279.43 279.43 58.65M
Mar 09, 2022 279.83 286.85 277.34 286.32 286.32 59.18M
Mar 08, 2022 265.18 283.33 260.72 274.80 274.80 80.4M
Mar 07, 2022 285.43 288.71 268.19 268.19 268.19 72.49M
Mar 04, 2022 283.03 285.22 275.05 279.43 279.43 67M
Mar 03, 2022 292.92 295.48 277.53 279.76 279.76 61.62M
Mar 02, 2022 290.71 295.49 281.42 293.30 293.30 74.64M
Mar 01, 2022 289.89 296.63 284.59 288.12 288.12 74.77M
Feb 28, 2022 271.67 292.29 271.57 290.14 290.14 99.01M
Feb 25, 2022 269.74 273.17 260.80 269.96 269.96 76.07M
Feb 24, 2022 233.46 267.49 233.33 266.92 266.92 135.32M
Feb 23, 2022 276.81 278.43 253.52 254.68 254.68 95.26M
Feb 22, 2022 278.04 285.58 267.03 273.84 273.84 83.29M
Feb 18, 2022 295.33 295.62 279.20 285.66 285.66 68.5M
Feb 17, 2022 304.42 306.17 291.37 292.12 292.12 55.18M
Feb 16, 2022 304.68 308.81 300.40 307.80 307.80 51.29M
Feb 15, 2022 300.00 307.67 297.79 307.48 307.48 57.29M
Feb 14, 2022 287.19 299.63 284.38 291.92 291.92 67.76M
Feb 11, 2022 303.21 305.32 283.57 286.67 286.67 79.65M
Feb 10, 2022 302.79 314.60 298.90 301.52 301.52 66.13M
Feb 09, 2022 311.67 315.42 306.67 310.67 310.67 52.26M
Feb 08, 2022 301.84 308.76 298.27 307.33 307.33 50.73M
Feb 07, 2022 307.93 315.92 300.90 302.45 302.45 60.99M

Tesla, Inc.

1 Tesla Road

Austin 78725
United States
512 516 8177
https://www.tesla.com

Stock Price History

  • Sector(s):Consumer Cyclical
  • IndustryAuto Manufacturers
  • Full Time Employees127855

Key Executives

Name Title Pay Exercised Year Born
Mr. Elon R. Musk Technoking of Tesla, CEO & Director N/A N/A 1972
Mr. Zachary John Planell Kirkhorn Master of Coin & CFO N/A N/A 1985
Mr. Andrew D. Baglino Sr. VP of Powertrain & Energy Engineering N/A N/A 1981
Mr. Vaibhav Taneja Corp. Controller & Chief Accounting Officer N/A N/A 1978
Mr. Martin Viecha Sr. Director for Investor Relations N/A N/A
Mr. Alan Prescott VP of Legal N/A N/A 1979
Mr. Dave Arnold Sr. Director of Global Communications N/A N/A
Brian Scelfo Sr. Director of Corp. Devel. N/A N/A
Mr. Jeffrey B. Straubel Sr. Advisor N/A N/A 1976
Mr. Franz von Holzhausen Chief Designer N/A N/A

Description

Tesla, Inc. designs, develops, manufactures, leases, and sells electric vehicles, and energy generation and storage systems in the United States, China, and internationally. It operates in two segments, Automotive, and Energy Generation and Storage. The Automotive segment offers electric vehicles, as well as sells automotive regulatory credits; and non-warranty after-sales vehicle, used vehicles, retail merchandise, and vehicle insurance services. This segment also provides sedans and sport utility vehicles through direct and used vehicle sales, a network of Tesla Superchargers, and in-app upgrades; purchase financing and leasing services; services for electric vehicles through its company-owned service locations and Tesla mobile service technicians; and vehicle limited warranties and extended service plans. The Energy Generation and Storage segment engages in the design, manufacture, installation, sale, and leasing of solar energy generation and energy storage products, and related services to residential, commercial, and industrial customers and utilities through its website, stores, and galleries, as well as through a network of channel partners; and provision of service and repairs to its energy product customers, including under warranty, as well as various financing options to its solar customers. The company was formerly known as Tesla Motors, Inc. and changed its name to Tesla, Inc. in February 2017. Tesla, Inc. was incorporated in 2003 and is headquartered in Austin, Texas.

News
Reuters at 2023-02-06T06:13:51Z

Like Musk, nickel-rich Indonesia has high electric vehicle ambitions

Investor's Business Daily at 2023-02-06T03:14:59Z

Dow Jones Futures Fall: Stock Market Rally Signals It's No Bear Run, But Don't Get Complacent

Barrons.com at 2023-02-06T02:48:00Z

Tesla Just Raised Model Y Prices. Why a Used One May Still Cost More.

TheStreet.com at 2023-02-05T23:30:00Z

Elon Musk's Schedule for the Past Few Months: Work, Work And Work

Fox Business at 2023-02-05T22:55:43Z

Elon Musk says Twitter is 'trending to breakeven,' last three months were 'extremely tough'

Barrons.com at 2023-02-05T22:40:00Z

Elon Musk Says Twitter Is Headed for ‘Breakeven’ After He Saved It

TheStreet.com at 2023-02-05T22:32:00Z

Twitter Responds to Elon Musk's Call for Help

TheStreet.com at 2023-02-05T21:26:00Z

Elon Musk Says the Past Few Months Have Been Hell

The Wall Street Journal at 2023-02-05T19:42:00Z

When Does Elon Musk Sleep? Billionaire Speaks of Limits to Fixing Twitter and His Back Pain

Bloomberg at 2023-02-05T19:34:18Z

Elon Musk Says He Saved Twitter From ‘Bankruptcy,’ On Track to Breakeven

TheStreet.com at 2023-02-05T19:34:00Z

Elon Musk Makes a Confession About the Tesla Cybertruck

MarketWatch at 2023-02-05T17:57:00Z

Bill Gates to Elon Musk: ‘Don’t go to Mars’

Investing.com at 2023-02-05T14:29:40Z

3 hot insider-trading reports: Tesla discloses Musk stock-selling risk

Motley Fool at 2023-02-05T13:12:00Z

Best Cathie Wood Stock To Buy: Tesla Stock vs. Roku Stock

Investor's Business Daily at 2023-02-05T12:52:40Z

Tesla Stock Vs. BYD Stock: TSLA Soars On Price-Cut Demand Surge; Rival Spikes On Earnings, Japan Move

Financial Times at 2023-02-05T11:00:20Z

Electric vehicles defy price war after Ford and Tesla discounts

Motley Fool at 2023-02-05T10:30:00Z

2023 Bargain Shopping: 5 Wildly Undervalued Stocks To Buy

TheStreet.com at 2023-02-05T02:24:00Z

Ford Has Good News For Fans of Its EVs

TheStreet.com at 2023-02-04T21:33:00Z

Elon Musk Gives San Francisco a Second Chance

Fox Business at 2023-02-04T20:47:27Z

Tesla reverses Model Y price cut after demand surge, Biden's expansion of electric vehicle tax credits

The Wall Street Journal at 2023-02-04T19:08:00Z

For Elon Musk, Two Cases About His Tweets, and Two Victories

TheStreet.com at 2023-02-04T18:01:00Z

Elon Musk And Tesla Make an Expected But Unwanted Change

Insider Monkey at 2023-02-04T17:40:23Z

25 Fastest Cars In The World

The Wall Street Journal at 2023-02-04T17:34:00Z

Tesla Nudges Up Model Y Prices

Insider Monkey at 2023-02-04T16:57:46Z

25 Richest Countries with the Most Billionaires

Motley Fool at 2023-02-04T15:30:00Z

What Happened to Tesla This Week?

The Telegraph at 2023-02-04T13:22:31Z

Musk 'not guilty' of fraud over tweets that sent Tesla shares soaring

Motley Fool at 2023-02-04T12:00:00Z

Is It Time to Buy Tesla Stock?

Earnings Estimate Current Qtr. Next Qtr. Current Year Next Year
No. of Analysts 0 0 0 0
Avg. Estimate 0 0 0 0
Low Estimate 0 0 0 0
High Estimate 0 0 0 0
Year Ago EPS N/A N/A N/A N/A
Revenue Estimate Current Qtr. Next Qtr. Current Year Next Year
No. of Analysts 0 0 0 0
Avg. Estimate N/A N/A N/A N/A
Low Estimate N/A N/A N/A N/A
High Estimate N/A N/A N/A N/A
Year Ago EPS N/A N/A N/A N/A
Sales Growth (year/est) N/A N/A N/A N/A
Earnings History Invalid Date Invalid Date Invalid Date Invalid Date
EPS Est. N/A N/A N/A N/A
EPS Actual N/A N/A N/A N/A
Difference N/A N/A N/A N/A
Surprise % N/A N/A N/A N/A

Major Holders

% of Shares Held by All Insider: 16.29%

% of Shares Held by Institutions: 45.92%

% of Float Held by Institutions: 54.85%

Number of Institutions Holding Shares: 3.26k

Top Institutional Holders
Holder Shares Date Reported % Out Value
Vanguard Group, Inc. (The) 213,024,517 Sep 30, 2022 6.73% 41,591,801,755
Blackrock Inc. 171,860,959 Sep 30, 2022 5.43% 33,554,855,736
State Street Corporation 99,647,239 Sep 30, 2022 3.15% 19,455,545,626
Capital World Investors 90,161,776 Sep 30, 2022 2.85% 17,603,563,975
Geode Capital Management, LLC 47,495,728 Sep 30, 2022 1.50% 9,273,265,495
Price (T.Rowe) Associates Inc 46,956,884 Sep 30, 2022 1.48% 9,168,059,329
FMR, LLC 38,428,902 Sep 30, 2022 1.21% 7,503,020,291
Jennison Associates LLC 29,557,607 Sep 30, 2022 0.93% 5,770,951,381
Baillie Gifford and Company 26,814,338 Dec 31, 2022 0.85% 5,235,344,015
Northern Trust Corporation 26,602,278 Sep 30, 2022 0.84% 5,193,940,530
Top Institutional Holders
Holder Shares Date Reported % Out Value
Vanguard Total Stock Market Index Fund 79,449,011 Sep 30, 2022 2.51% 15,511,958,725
Vanguard 500 Index Fund 60,374,364 Sep 30, 2022 1.91% 11,787,744,499
Invesco ETF Tr-Invesco QQQ Tr, Series 1 ETF 32,471,189 Dec 31, 2022 1.03% 6,339,811,373
SPDR S&P 500 ETF Trust 29,615,384 Dec 31, 2022 0.94% 5,782,232,005
Fidelity 500 Index Fund 28,881,588 Nov 30, 2022 0.91% 5,638,962,591
iShares Core S&P 500 ETF 24,102,435 Dec 31, 2022 0.76% 4,705,860,679
Growth Fund Of America Inc 24,020,059 Dec 31, 2022 0.76% 4,689,777,243
Vanguard Growth Index Fund 21,937,148 Sep 30, 2022 0.69% 4,283,100,947
Vanguard Institutional Index Fund-Institutional Index Fund 19,338,626 Sep 30, 2022 0.61% 3,775,754,594
New Perspective Fund Inc 13,058,646 Dec 31, 2022 0.41% 2,549,624,913