Tesla, Inc. (TSLA)
NasdaqGS - Nasdaq Real Time Price. Currency in USD
681.79 17.41 (2.55%)
At close: 05 Jul, 2022 8:00 PM
- Previous Close681.79
- Open669
- Bid0
- Ask0
- Day's Range648.5001 - 699.44
- 52 Week Range 620.46 - 1243.49
- Volume 28259704
- Avg. Volume 29651420
- Market Cap 724643938304
- Beta (5Y Monthly)N/A
- PE Ratio (TTM)N/A
- EPS (TTM)N/A
- Earnings DateJul 20, 2022
- Forward DividendN/A
- Ex-Dividend DateJan 01, 1970
- 1y Target EstN/A
Top conversations
demetrios at Jul 06, 2022
Folks, the bottom is in! Buy signals all over the place
Humble_Pie2020 at Jul 06, 2022
Another bull trap today. Bottom is about to fall off.
Fagosin at Jul 06, 2022
The key to success is to focus on goals,Not obstacles. It's possible to produce superior performance provided you do something different from the majority👍
PUDGY IS COOKING THE LOAF at Jul 06, 2022
Don't be duped by doomsayers, JPMorgan says — the S&P 500 will rebound to 4,900. Here are 3 stocks it's using to bet on a bounce Jing Pan
Tim at Jul 06, 2022
Lol you think I ught you could stay above 700 without the mafia booowsss approvals?
Jane at Jul 06, 2022
it appears that the leftist George Soros Bill Gates and all the other leftist billionaires want to bankrupt Tesla yes Tesla has shut down production for a little while they will do so however no one mentions the fact that Ford GM and Chrysler have no production how many electric cars have they sold at a loss , those m************ don't make any profit it's all a big game they don't make a timer profit on any electric car they sell 10,000 8,000 what a #$%$ joke same with the Germans they don't sell many electric cars because they cannot produce them.
THE "GREAT ONE" at Jul 06, 2022
RIVN.....WILL NEVER HIT FULL YEAR 2022 NUMBERS. DESPITE WHAT THEY ARE SAYING. NEVER HAPPEN !!!
THE "GREAT ONE" at Jul 06, 2022
MUSK....IS THE MAN..PERIOD. EXPOSING THE CORRUPT GEORGE SOROS..."BIG TIME" !!! LOOK FOR MUSK TO TAKE OUT TWITTER FOR UNDER 40 BUCKS !!! NO ONE OUT SMARTS MUSK !!!
Jane at Jul 06, 2022
WHAT I'M LAUGHİNG ABOUT İS EVERYONE THE WHOLE WORLD İS ABOUT NUMBERS HOW MANY CARS THEY SOLD WELL DİD THEY EVER THİNK ABOUT HOW MUCH MONEY THEY LOST OBVİOUSLY BURNİNG CASH THEY HAVE MEGA OVERHEADS İF A FACTORY İS SHUT DOWN İT STİLL COST MONEY TO KEEP THAT FACTORY GOİNG AND THEY ARE STİLL SPENDİNG BİLLİONS CONSTRUCTİNG THESE FACTORİES COMPLETİNG THEM AND EXPANDİNG THEM
Stockey at Jul 06, 2022
Best Stocks Under 50 Cents To Buy For Long Growth and BIG Gains!! For details https://youtu.be/ULKVHMVAs7M
Valuation Measures
- Market Cap (intraday)724.64B
- 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 High1,243.49
- 52 Week Low620.46
- 50-Day Moving Average760.45
- 200-Day Moving Average910.86
Share Statistics
- Avg Vol (3 month)29.65M
- Avg Vol (10 day) 31.58M
- 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 |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 692.34 | 703.69 | 681.56 | 690.18 | 690.18 | 14.92M |
| Jul 05, 2022 | 669.00 | 699.44 | 648.50 | 699.20 | 699.20 | 28.19M |
| Jul 01, 2022 | 681.00 | 690.69 | 666.36 | 681.79 | 681.79 | 24.78M |
| Jun 30, 2022 | 673.53 | 688.37 | 656.59 | 673.42 | 673.42 | 31.53M |
| Jun 29, 2022 | 691.50 | 693.52 | 666.82 | 685.47 | 685.47 | 27.63M |
| Jun 28, 2022 | 733.45 | 749.91 | 697.03 | 697.99 | 697.99 | 30.13M |
| Jun 27, 2022 | 748.10 | 756.21 | 727.70 | 734.76 | 734.76 | 29.73M |
| Jun 24, 2022 | 712.41 | 738.20 | 708.26 | 737.12 | 737.12 | 31.87M |
| Jun 23, 2022 | 713.72 | 717.95 | 685.91 | 705.21 | 705.21 | 34.73M |
| Jun 22, 2022 | 703.51 | 740.50 | 701.48 | 708.26 | 708.26 | 33.7M |
| Jun 21, 2022 | 673.81 | 730.73 | 673.00 | 711.11 | 711.11 | 40.93M |
| Jun 17, 2022 | 640.30 | 662.91 | 639.59 | 650.28 | 650.28 | 30.81M |
| Jun 16, 2022 | 668.21 | 675.50 | 626.08 | 639.30 | 639.30 | 35.8M |
| Jun 15, 2022 | 662.75 | 706.99 | 654.45 | 699.00 | 699.00 | 39.71M |
| Jun 14, 2022 | 654.86 | 678.99 | 635.21 | 662.67 | 662.67 | 32.66M |
| Jun 13, 2022 | 669.50 | 679.90 | 644.05 | 647.21 | 647.21 | 34.26M |
| Jun 10, 2022 | 705.47 | 718.50 | 683.74 | 696.69 | 696.69 | 32.51M |
| Jun 09, 2022 | 748.02 | 766.64 | 717.98 | 719.12 | 719.12 | 32.16M |
| Jun 08, 2022 | 720.26 | 749.89 | 717.53 | 725.60 | 725.60 | 25.4M |
| Jun 07, 2022 | 702.00 | 719.99 | 690.28 | 716.66 | 716.66 | 24.27M |
| Jun 06, 2022 | 733.06 | 734.60 | 703.05 | 714.84 | 714.84 | 28.07M |
| Jun 03, 2022 | 729.68 | 743.39 | 700.25 | 703.55 | 703.55 | 37.35M |
| Jun 02, 2022 | 732.47 | 792.63 | 726.20 | 775.00 | 775.00 | 31.16M |
| Jun 01, 2022 | 755.16 | 771.98 | 730.92 | 740.37 | 740.37 | 25.75M |
| May 31, 2022 | 773.84 | 778.80 | 734.23 | 758.26 | 758.26 | 33.97M |
| May 27, 2022 | 723.25 | 759.80 | 720.53 | 759.63 | 759.63 | 29.77M |
| May 26, 2022 | 661.42 | 718.67 | 653.66 | 707.73 | 707.73 | 35.33M |
| May 25, 2022 | 623.85 | 669.32 | 623.01 | 658.80 | 658.80 | 30.71M |
| May 24, 2022 | 653.53 | 653.92 | 620.57 | 628.16 | 628.16 | 29.7M |
| May 23, 2022 | 655.02 | 679.96 | 638.06 | 674.90 | 674.90 | 29.63M |
| May 20, 2022 | 713.99 | 721.58 | 633.00 | 663.90 | 663.90 | 48.32M |
| May 19, 2022 | 707.00 | 734.00 | 694.11 | 709.42 | 709.42 | 30.1M |
| May 18, 2022 | 744.52 | 760.50 | 700.81 | 709.81 | 709.81 | 29.27M |
| May 17, 2022 | 747.36 | 764.48 | 728.85 | 761.61 | 761.61 | 26.75M |
| May 16, 2022 | 767.16 | 769.76 | 719.09 | 724.37 | 724.37 | 28.7M |
| May 13, 2022 | 773.48 | 787.35 | 751.57 | 769.59 | 769.59 | 30.72M |
| May 12, 2022 | 701.00 | 759.66 | 680.00 | 728.00 | 728.00 | 46.77M |
| May 11, 2022 | 795.00 | 809.77 | 727.20 | 734.00 | 734.00 | 32.41M |
| May 10, 2022 | 819.31 | 825.36 | 774.25 | 800.04 | 800.04 | 28.13M |
| May 09, 2022 | 836.45 | 845.63 | 781.15 | 787.11 | 787.11 | 30.27M |
| May 06, 2022 | 887.00 | 888.00 | 843.11 | 865.65 | 865.65 | 24.3M |
| May 05, 2022 | 939.02 | 945.60 | 857.70 | 873.28 | 873.28 | 30.84M |
| May 04, 2022 | 903.94 | 955.50 | 885.28 | 952.62 | 952.62 | 27.21M |
| May 03, 2022 | 903.18 | 924.08 | 888.59 | 909.25 | 909.25 | 21.24M |
| May 02, 2022 | 860.77 | 906.36 | 848.03 | 902.94 | 902.94 | 25.26M |
| Apr 29, 2022 | 902.25 | 934.40 | 870.00 | 870.76 | 870.76 | 29.38M |
| Apr 28, 2022 | 899.98 | 900.00 | 821.70 | 877.51 | 877.51 | 41.65M |
| Apr 27, 2022 | 898.58 | 918.00 | 877.36 | 881.51 | 881.51 | 25.65M |
| Apr 26, 2022 | 995.43 | 1,000.00 | 875.00 | 876.42 | 876.42 | 45.38M |
| Apr 25, 2022 | 978.97 | 1,008.62 | 975.30 | 998.02 | 998.02 | 22.78M |
| Apr 22, 2022 | 1,014.91 | 1,034.85 | 994.00 | 1,005.05 | 1,005.05 | 23.23M |
| Apr 21, 2022 | 1,074.73 | 1,092.22 | 996.42 | 1,008.78 | 1,008.78 | 35.14M |
| Apr 20, 2022 | 1,030.00 | 1,034.00 | 975.25 | 977.20 | 977.20 | 23.57M |
| Apr 19, 2022 | 1,005.06 | 1,034.94 | 995.33 | 1,028.15 | 1,028.15 | 16.62M |
| Apr 18, 2022 | 989.03 | 1,014.92 | 973.41 | 1,004.29 | 1,004.29 | 17.24M |
| Apr 14, 2022 | 999.29 | 1,012.71 | 982.19 | 985.00 | 985.00 | 19.47M |
| Apr 13, 2022 | 981.08 | 1,026.24 | 973.10 | 1,022.37 | 1,022.37 | 18.37M |
| Apr 12, 2022 | 997.64 | 1,021.19 | 976.60 | 986.95 | 986.95 | 21.99M |
| Apr 11, 2022 | 980.40 | 1,008.47 | 974.64 | 975.93 | 975.93 | 19.79M |
| Apr 08, 2022 | 1,043.21 | 1,048.44 | 1,022.44 | 1,025.49 | 1,025.49 | 18.34M |
| Apr 07, 2022 | 1,052.39 | 1,076.59 | 1,021.54 | 1,057.26 | 1,057.26 | 26.48M |
| Apr 06, 2022 | 1,073.47 | 1,079.00 | 1,027.70 | 1,045.76 | 1,045.76 | 29.78M |
| Apr 05, 2022 | 1,136.30 | 1,152.87 | 1,087.30 | 1,091.26 | 1,091.26 | 26.69M |
| Apr 04, 2022 | 1,089.38 | 1,149.91 | 1,072.53 | 1,145.45 | 1,145.45 | 27.35M |
| Apr 01, 2022 | 1,081.15 | 1,094.75 | 1,066.64 | 1,084.59 | 1,084.59 | 18.09M |
| Mar 31, 2022 | 1,094.57 | 1,103.14 | 1,076.64 | 1,077.60 | 1,077.60 | 16.33M |
| Mar 30, 2022 | 1,091.17 | 1,113.95 | 1,084.00 | 1,093.99 | 1,093.99 | 19.96M |
| Mar 29, 2022 | 1,107.99 | 1,114.77 | 1,073.11 | 1,099.57 | 1,099.57 | 24.54M |
| Mar 28, 2022 | 1,065.10 | 1,097.88 | 1,053.60 | 1,091.84 | 1,091.84 | 34.17M |
| Mar 25, 2022 | 1,008.00 | 1,021.80 | 997.32 | 1,010.64 | 1,010.64 | 20.68M |
| Mar 24, 2022 | 1,009.73 | 1,024.49 | 988.80 | 1,013.92 | 1,013.92 | 22.97M |
| Mar 23, 2022 | 979.94 | 1,040.70 | 976.40 | 999.11 | 999.11 | 40.23M |
| Mar 22, 2022 | 930.00 | 997.86 | 921.75 | 993.98 | 993.98 | 35.29M |
| Mar 21, 2022 | 914.98 | 942.85 | 907.09 | 921.16 | 921.16 | 27.33M |
| Mar 18, 2022 | 874.49 | 907.85 | 867.39 | 905.39 | 905.39 | 33.47M |
| Mar 17, 2022 | 830.99 | 875.00 | 825.72 | 871.60 | 871.60 | 22.19M |
| Mar 16, 2022 | 809.00 | 842.00 | 802.26 | 840.23 | 840.23 | 28.01M |
| Mar 15, 2022 | 775.27 | 805.57 | 756.57 | 801.89 | 801.89 | 22.28M |
| Mar 14, 2022 | 780.61 | 800.70 | 756.04 | 766.37 | 766.37 | 23.72M |
| Mar 11, 2022 | 840.20 | 843.80 | 793.77 | 795.35 | 795.35 | 22.35M |
| Mar 10, 2022 | 851.45 | 854.45 | 810.36 | 838.30 | 838.30 | 19.55M |
| Mar 09, 2022 | 839.48 | 860.56 | 832.01 | 858.97 | 858.97 | 19.73M |
| Mar 08, 2022 | 795.53 | 849.99 | 782.17 | 824.40 | 824.40 | 26.8M |
| Mar 07, 2022 | 856.30 | 866.14 | 804.57 | 804.58 | 804.58 | 24.16M |
| Mar 04, 2022 | 849.10 | 855.65 | 825.16 | 838.29 | 838.29 | 22.33M |
| Mar 03, 2022 | 878.77 | 886.44 | 832.60 | 839.29 | 839.29 | 20.54M |
| Mar 02, 2022 | 872.13 | 886.48 | 844.27 | 879.89 | 879.89 | 24.88M |
| Mar 01, 2022 | 869.68 | 889.88 | 853.78 | 864.37 | 864.37 | 24.92M |
| Feb 28, 2022 | 815.01 | 876.86 | 814.71 | 870.43 | 870.43 | 33M |
| Feb 25, 2022 | 809.23 | 819.50 | 782.40 | 809.87 | 809.87 | 25.36M |
| Feb 24, 2022 | 700.39 | 802.48 | 700.00 | 800.77 | 800.77 | 45.11M |
| Feb 23, 2022 | 830.43 | 835.30 | 760.56 | 764.04 | 764.04 | 31.75M |
| Feb 22, 2022 | 834.13 | 856.73 | 801.10 | 821.53 | 821.53 | 27.76M |
| Feb 18, 2022 | 886.00 | 886.87 | 837.61 | 856.98 | 856.98 | 22.83M |
| Feb 17, 2022 | 913.26 | 918.50 | 874.10 | 876.35 | 876.35 | 18.39M |
| Feb 16, 2022 | 914.05 | 926.43 | 901.21 | 923.39 | 923.39 | 17.1M |
| Feb 15, 2022 | 900.00 | 923.00 | 893.38 | 922.43 | 922.43 | 19.1M |
| Feb 14, 2022 | 861.57 | 898.88 | 853.15 | 875.76 | 875.76 | 22.59M |
| Feb 11, 2022 | 909.63 | 915.96 | 850.70 | 860.00 | 860.00 | 26.55M |
| Feb 10, 2022 | 908.37 | 943.81 | 896.70 | 904.55 | 904.55 | 22.04M |
| Feb 09, 2022 | 935.00 | 946.27 | 920.00 | 932.00 | 932.00 | 17.42M |
| Feb 08, 2022 | 905.53 | 926.29 | 894.80 | 922.00 | 922.00 | 16.91M |
| Feb 07, 2022 | 923.79 | 947.77 | 902.71 | 907.34 | 907.34 | 20.33M |
| Feb 04, 2022 | 897.22 | 936.50 | 881.17 | 923.32 | 923.32 | 24.54M |
| Feb 03, 2022 | 882.00 | 937.00 | 880.52 | 891.14 | 891.14 | 26.29M |
| Feb 02, 2022 | 928.18 | 931.50 | 889.41 | 905.66 | 905.66 | 22.26M |
| Feb 01, 2022 | 935.21 | 943.70 | 905.00 | 931.25 | 931.25 | 24.38M |
| Jan 31, 2022 | 872.71 | 937.99 | 862.05 | 936.72 | 936.72 | 34.81M |
| Jan 28, 2022 | 831.56 | 857.50 | 792.01 | 846.35 | 846.35 | 44.93M |
| Jan 27, 2022 | 933.36 | 935.39 | 829.00 | 829.10 | 829.10 | 49.04M |
| Jan 26, 2022 | 952.43 | 987.69 | 906.00 | 937.41 | 937.41 | 34.96M |
| Jan 25, 2022 | 914.20 | 951.26 | 903.21 | 918.40 | 918.40 | 28.87M |
| Jan 24, 2022 | 904.76 | 933.51 | 851.47 | 930.00 | 930.00 | 50.52M |
| Jan 21, 2022 | 996.34 | 1,004.55 | 940.50 | 943.90 | 943.90 | 34.47M |
| Jan 20, 2022 | 1,009.73 | 1,041.66 | 994.00 | 996.27 | 996.27 | 23.5M |
| Jan 19, 2022 | 1,041.71 | 1,054.67 | 995.00 | 995.65 | 995.65 | 25.15M |
| Jan 18, 2022 | 1,026.61 | 1,070.79 | 1,016.06 | 1,030.51 | 1,030.51 | 22.25M |
| Jan 14, 2022 | 1,019.88 | 1,052.00 | 1,013.38 | 1,049.61 | 1,049.61 | 24.31M |
| Jan 13, 2022 | 1,109.07 | 1,115.60 | 1,026.54 | 1,031.56 | 1,031.56 | 32.4M |
| Jan 12, 2022 | 1,078.85 | 1,114.84 | 1,072.59 | 1,106.22 | 1,106.22 | 27.91M |
| Jan 11, 2022 | 1,053.67 | 1,075.85 | 1,038.82 | 1,064.40 | 1,064.40 | 22.02M |
| Jan 10, 2022 | 1,000.00 | 1,059.10 | 980.00 | 1,058.12 | 1,058.12 | 30.61M |
| Jan 07, 2022 | 1,080.37 | 1,080.93 | 1,010.00 | 1,026.96 | 1,026.96 | 28.05M |
| Jan 06, 2022 | 1,077.00 | 1,088.00 | 1,020.50 | 1,064.70 | 1,064.70 | 30.11M |
| Jan 05, 2022 | 1,146.65 | 1,170.34 | 1,081.01 | 1,088.12 | 1,088.12 | 26.71M |
| Jan 04, 2022 | 1,189.55 | 1,208.00 | 1,123.05 | 1,149.59 | 1,149.59 | 33.42M |
| Jan 03, 2022 | 1,147.75 | 1,201.07 | 1,136.04 | 1,199.78 | 1,199.78 | 34.64M |
| Dec 31, 2021 | 1,073.44 | 1,082.00 | 1,054.59 | 1,056.78 | 1,056.78 | 13.58M |
| Dec 30, 2021 | 1,061.33 | 1,095.55 | 1,053.15 | 1,070.34 | 1,070.34 | 15.68M |
| Dec 29, 2021 | 1,098.64 | 1,104.00 | 1,064.14 | 1,086.19 | 1,086.19 | 18.72M |
| Dec 28, 2021 | 1,109.49 | 1,119.00 | 1,078.42 | 1,088.47 | 1,088.47 | 20.11M |
| Dec 27, 2021 | 1,073.67 | 1,117.00 | 1,070.72 | 1,093.94 | 1,093.94 | 23.72M |
| Dec 23, 2021 | 1,006.80 | 1,072.98 | 997.56 | 1,067.00 | 1,067.00 | 30.9M |
| Dec 22, 2021 | 965.66 | 1,015.66 | 957.05 | 1,008.87 | 1,008.87 | 31.21M |
| Dec 21, 2021 | 916.87 | 939.50 | 886.12 | 938.53 | 938.53 | 23.84M |
| Dec 20, 2021 | 910.70 | 921.69 | 893.39 | 899.94 | 899.94 | 18.83M |
| Dec 17, 2021 | 914.77 | 960.66 | 909.04 | 932.57 | 932.57 | 33.48M |
| Dec 16, 2021 | 994.50 | 994.98 | 921.85 | 926.92 | 926.92 | 27.59M |
| Dec 15, 2021 | 953.21 | 978.75 | 928.25 | 975.99 | 975.99 | 25.06M |
| Dec 14, 2021 | 945.00 | 966.41 | 930.00 | 958.51 | 958.51 | 23.6M |
| Dec 13, 2021 | 1,001.09 | 1,005.00 | 951.42 | 966.41 | 966.41 | 26.2M |
| Dec 10, 2021 | 1,008.75 | 1,020.98 | 982.53 | 1,017.03 | 1,017.03 | 19.89M |
| Dec 09, 2021 | 1,060.64 | 1,062.49 | 1,002.36 | 1,003.80 | 1,003.80 | 19.81M |
| Dec 08, 2021 | 1,052.71 | 1,072.38 | 1,033.00 | 1,068.96 | 1,068.96 | 13.97M |
| Dec 07, 2021 | 1,044.20 | 1,057.67 | 1,026.81 | 1,051.75 | 1,051.75 | 18.69M |
| Dec 06, 2021 | 1,001.51 | 1,021.64 | 950.50 | 1,009.01 | 1,009.01 | 27.22M |
| Dec 03, 2021 | 1,084.79 | 1,090.58 | 1,000.21 | 1,014.97 | 1,014.97 | 30.77M |
| Dec 02, 2021 | 1,099.06 | 1,113.00 | 1,056.65 | 1,084.60 | 1,084.60 | 24.37M |
| Dec 01, 2021 | 1,160.70 | 1,172.84 | 1,090.76 | 1,095.00 | 1,095.00 | 22.82M |
| Nov 30, 2021 | 1,144.37 | 1,168.00 | 1,118.00 | 1,144.76 | 1,144.76 | 27.09M |
| Nov 29, 2021 | 1,100.99 | 1,142.67 | 1,100.19 | 1,136.99 | 1,136.99 | 19.46M |
| Nov 26, 2021 | 1,099.47 | 1,108.78 | 1,081.00 | 1,081.92 | 1,081.92 | 11.68M |
| Nov 24, 2021 | 1,080.39 | 1,132.77 | 1,062.00 | 1,116.00 | 1,116.00 | 22.56M |
| Nov 23, 2021 | 1,167.51 | 1,180.50 | 1,062.70 | 1,109.03 | 1,109.03 | 36.17M |
| Nov 22, 2021 | 1,162.33 | 1,201.95 | 1,132.43 | 1,156.87 | 1,156.87 | 33.07M |
| Nov 19, 2021 | 1,098.87 | 1,138.72 | 1,092.70 | 1,137.06 | 1,137.06 | 21.64M |
| Nov 18, 2021 | 1,106.55 | 1,112.00 | 1,075.02 | 1,096.38 | 1,096.38 | 20.9M |
| Nov 17, 2021 | 1,063.51 | 1,119.64 | 1,055.50 | 1,089.01 | 1,089.01 | 31.45M |
| Nov 16, 2021 | 1,003.31 | 1,057.20 | 1,002.18 | 1,054.73 | 1,054.73 | 26.54M |
| Nov 15, 2021 | 1,017.63 | 1,031.98 | 978.60 | 1,013.39 | 1,013.39 | 34.78M |
| Nov 12, 2021 | 1,047.50 | 1,054.50 | 1,019.20 | 1,033.42 | 1,033.42 | 25.57M |
| Nov 11, 2021 | 1,102.77 | 1,104.97 | 1,054.68 | 1,063.51 | 1,063.51 | 22.4M |
| Nov 10, 2021 | 1,010.41 | 1,078.10 | 987.31 | 1,067.95 | 1,067.95 | 42.8M |
| Nov 09, 2021 | 1,173.60 | 1,174.50 | 1,011.52 | 1,023.50 | 1,023.50 | 59.11M |
| Nov 08, 2021 | 1,149.79 | 1,197.00 | 1,133.00 | 1,162.94 | 1,162.94 | 33.45M |
| Nov 05, 2021 | 1,228.00 | 1,239.87 | 1,208.00 | 1,222.09 | 1,222.09 | 21.63M |
| Nov 04, 2021 | 1,234.41 | 1,243.49 | 1,217.00 | 1,229.91 | 1,229.91 | 25.4M |
| Nov 03, 2021 | 1,177.33 | 1,215.39 | 1,152.62 | 1,213.86 | 1,213.86 | 34.63M |
| Nov 02, 2021 | 1,159.36 | 1,208.59 | 1,146.00 | 1,172.00 | 1,172.00 | 42.74M |
| Nov 01, 2021 | 1,145.00 | 1,209.75 | 1,118.66 | 1,208.59 | 1,208.59 | 56.05M |
| Oct 29, 2021 | 1,081.86 | 1,115.21 | 1,073.21 | 1,114.00 | 1,114.00 | 29.92M |
| Oct 28, 2021 | 1,068.31 | 1,081.00 | 1,054.20 | 1,077.04 | 1,077.04 | 27.21M |
| Oct 27, 2021 | 1,039.66 | 1,070.88 | 1,030.78 | 1,037.86 | 1,037.86 | 38.53M |
| Oct 26, 2021 | 1,024.69 | 1,094.94 | 1,001.44 | 1,018.43 | 1,018.43 | 62.42M |
| Oct 25, 2021 | 950.53 | 1,045.02 | 944.20 | 1,024.86 | 1,024.86 | 62.85M |
| Oct 22, 2021 | 895.50 | 910.00 | 890.96 | 909.68 | 909.68 | 22.88M |
| Oct 21, 2021 | 856.00 | 900.00 | 855.50 | 894.00 | 894.00 | 31.48M |
| Oct 20, 2021 | 865.35 | 869.49 | 857.38 | 865.80 | 865.80 | 14.03M |
| Oct 19, 2021 | 877.53 | 877.95 | 862.51 | 864.27 | 864.27 | 17.38M |
| Oct 18, 2021 | 851.79 | 875.26 | 851.47 | 870.11 | 870.11 | 24.21M |
| Oct 15, 2021 | 823.74 | 843.21 | 822.35 | 843.03 | 843.03 | 18.92M |
| Oct 14, 2021 | 815.49 | 820.25 | 813.35 | 818.32 | 818.32 | 12.25M |
| Oct 13, 2021 | 810.47 | 815.41 | 805.78 | 811.08 | 811.08 | 14.12M |
| Oct 12, 2021 | 800.93 | 812.32 | 796.57 | 805.72 | 805.72 | 22.02M |
| Oct 11, 2021 | 787.65 | 801.24 | 785.50 | 791.94 | 791.94 | 14.2M |
| Oct 08, 2021 | 796.21 | 796.38 | 780.91 | 785.49 | 785.49 | 16.74M |
| Oct 07, 2021 | 785.46 | 805.00 | 783.38 | 793.61 | 793.61 | 19.2M |
| Oct 06, 2021 | 776.20 | 786.66 | 773.22 | 782.75 | 782.75 | 14.63M |
| Oct 05, 2021 | 784.80 | 797.31 | 774.20 | 780.59 | 780.59 | 18.43M |
| Oct 04, 2021 | 796.50 | 806.97 | 776.12 | 781.53 | 781.53 | 30.48M |
| Oct 01, 2021 | 778.40 | 780.78 | 763.59 | 775.22 | 775.22 | 17.03M |
| Sep 30, 2021 | 781.00 | 789.13 | 775.00 | 775.48 | 775.48 | 17.96M |
| Sep 29, 2021 | 779.80 | 793.50 | 770.68 | 781.31 | 781.31 | 20.94M |
| Sep 28, 2021 | 787.20 | 795.64 | 766.18 | 777.56 | 777.56 | 25.38M |
| Sep 27, 2021 | 773.12 | 799.00 | 769.31 | 791.36 | 791.36 | 28.07M |
| Sep 24, 2021 | 745.89 | 774.80 | 744.56 | 774.39 | 774.39 | 21.37M |
| Sep 23, 2021 | 755.00 | 758.20 | 747.92 | 753.64 | 753.64 | 11.95M |
| Sep 22, 2021 | 743.53 | 753.67 | 739.12 | 751.94 | 751.94 | 15.13M |
| Sep 21, 2021 | 734.79 | 744.74 | 730.44 | 739.38 | 739.38 | 16.33M |
| Sep 20, 2021 | 734.56 | 742.00 | 718.62 | 730.17 | 730.17 | 24.76M |
| Sep 17, 2021 | 757.15 | 761.04 | 750.00 | 759.49 | 759.49 | 28.2M |
| Sep 16, 2021 | 752.83 | 758.91 | 747.61 | 756.99 | 756.99 | 13.92M |
| Sep 15, 2021 | 745.00 | 756.86 | 738.36 | 755.83 | 755.83 | 15.36M |
| Sep 14, 2021 | 742.57 | 754.47 | 736.40 | 744.49 | 744.49 | 18.52M |
| Sep 13, 2021 | 740.21 | 744.78 | 708.85 | 743.00 | 743.00 | 22.95M |
| Sep 10, 2021 | 759.60 | 762.61 | 734.52 | 736.27 | 736.27 | 15.18M |
| Sep 09, 2021 | 753.41 | 762.10 | 751.63 | 754.86 | 754.86 | 14.08M |
| Sep 08, 2021 | 761.58 | 764.45 | 740.77 | 753.87 | 753.87 | 18.79M |
| Sep 07, 2021 | 740.00 | 760.20 | 739.26 | 752.92 | 752.92 | 20.04M |
| Sep 03, 2021 | 732.25 | 734.00 | 724.20 | 733.57 | 733.57 | 15.25M |
| Sep 02, 2021 | 734.50 | 740.97 | 730.54 | 732.39 | 732.39 | 12.78M |
| Sep 01, 2021 | 734.08 | 741.99 | 731.27 | 734.09 | 734.09 | 13.2M |
| Aug 31, 2021 | 733.00 | 740.39 | 726.44 | 735.72 | 735.72 | 20.86M |
| Aug 30, 2021 | 714.72 | 731.00 | 712.73 | 730.91 | 730.91 | 18.6M |
| Aug 27, 2021 | 705.00 | 715.00 | 702.10 | 711.92 | 711.92 | 13.83M |
| Aug 26, 2021 | 708.31 | 715.40 | 697.62 | 701.16 | 701.16 | 13.21M |
| Aug 25, 2021 | 707.03 | 716.97 | 704.00 | 711.20 | 711.20 | 12.65M |
| Aug 24, 2021 | 710.68 | 715.22 | 702.64 | 708.49 | 708.49 | 13.08M |
| Aug 23, 2021 | 685.44 | 712.13 | 680.75 | 706.30 | 706.30 | 20.26M |
| Aug 20, 2021 | 682.85 | 692.13 | 673.70 | 680.26 | 680.26 | 14.84M |
| Aug 19, 2021 | 678.21 | 686.55 | 667.59 | 673.47 | 673.47 | 14.31M |
| Aug 18, 2021 | 669.75 | 695.77 | 669.35 | 688.99 | 688.99 | 20.35M |
| Aug 17, 2021 | 672.66 | 674.58 | 648.84 | 665.71 | 665.71 | 23.72M |
| Aug 16, 2021 | 705.07 | 709.50 | 676.40 | 686.17 | 686.17 | 22.68M |
| Aug 13, 2021 | 723.71 | 729.90 | 714.34 | 717.17 | 717.17 | 16.73M |
| Aug 12, 2021 | 706.34 | 722.80 | 699.40 | 722.25 | 722.25 | 17.46M |
| Aug 11, 2021 | 712.71 | 715.18 | 704.21 | 707.82 | 707.82 | 9.8M |
| Aug 10, 2021 | 713.99 | 716.59 | 701.88 | 709.99 | 709.99 | 13.43M |
| Aug 09, 2021 | 710.17 | 719.03 | 705.13 | 713.76 | 713.76 | 14.72M |
| Aug 06, 2021 | 711.90 | 716.33 | 697.63 | 699.10 | 699.10 | 15.62M |
| Aug 05, 2021 | 716.00 | 720.95 | 711.41 | 714.63 | 714.63 | 12.92M |
| Aug 04, 2021 | 711.00 | 724.90 | 708.93 | 710.92 | 710.92 | 17M |
| Aug 03, 2021 | 719.00 | 722.65 | 701.01 | 709.74 | 709.74 | 21.62M |
| Aug 02, 2021 | 700.00 | 726.94 | 698.40 | 709.67 | 709.67 | 33.62M |
| Jul 30, 2021 | 671.76 | 697.53 | 669.00 | 687.20 | 687.20 | 29.66M |
| Jul 29, 2021 | 649.79 | 683.69 | 648.80 | 677.35 | 677.35 | 30.39M |
| Jul 28, 2021 | 647.00 | 654.97 | 639.40 | 646.98 | 646.98 | 16.01M |
| Jul 27, 2021 | 663.40 | 666.50 | 627.24 | 644.78 | 644.78 | 32.81M |
| Jul 26, 2021 | 650.97 | 668.20 | 647.11 | 657.62 | 657.62 | 25.34M |
| Jul 23, 2021 | 646.36 | 648.80 | 637.30 | 643.38 | 643.38 | 14.6M |
| Jul 22, 2021 | 656.44 | 662.17 | 644.60 | 649.26 | 649.26 | 15.11M |
| Jul 21, 2021 | 659.61 | 664.86 | 650.29 | 655.29 | 655.29 | 13.95M |
| Jul 20, 2021 | 651.99 | 662.39 | 640.50 | 660.50 | 660.50 | 15.49M |
| Jul 19, 2021 | 629.89 | 647.20 | 621.29 | 646.22 | 646.22 | 21.3M |
| Jul 16, 2021 | 654.68 | 656.70 | 642.20 | 644.22 | 644.22 | 16.37M |
| Jul 15, 2021 | 658.39 | 666.14 | 637.88 | 650.60 | 650.60 | 20.21M |
| Jul 14, 2021 | 670.75 | 678.61 | 652.84 | 653.38 | 653.38 | 21.64M |
| Jul 13, 2021 | 686.32 | 693.28 | 666.30 | 668.54 | 668.54 | 20.97M |
| Jul 12, 2021 | 662.20 | 687.24 | 662.16 | 685.70 | 685.70 | 25.93M |
| Jul 09, 2021 | 653.18 | 658.91 | 644.69 | 656.95 | 656.95 | 18.14M |
| Jul 08, 2021 | 628.37 | 654.43 | 620.46 | 652.81 | 652.81 | 22.77M |
| Jul 07, 2021 | 664.27 | 665.70 | 638.32 | 644.65 | 644.65 | 18.79M |
| Jul 06, 2021 | 681.71 | 684.00 | 651.40 | 659.58 | 659.58 | 23.28M |
Tesla, Inc.
13101 Tesla Road
Austin 78725
United States
(512) 516-8177
https://www.tesla.com
Stock Price History
- Sector(s):Consumer Cyclical
- IndustryAuto Manufacturers
- Full Time Employees99290
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. The company operates in two segments, Automotive, and Energy Generation and Storage. The Automotive segment offers electric vehicles, as well as sells automotive regulatory credits. It provides sedans and sport utility vehicles through direct and used vehicle sales, a network of Tesla Superchargers, and in-app upgrades; and purchase financing and leasing services. This segment is also involved in the provision of non-warranty after-sales vehicle services, sale of used vehicles, retail merchandise, and vehicle insurance, as well as sale of products to third party customers; 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. This segment also offers service and repairs to its energy product customers, including under warranty; and 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
Yahoo Finance at 2022-07-05T21:38:36Z
Biden should chat with Bezos and his billionaire buddies
Yahoo Finance Video at 2022-07-05T19:53:15Z
BYD usurps Tesla as top EV maker by sales, Lululemon expands in Spain
The Independent at 2022-07-06T03:58:59Z
Tesla’s ‘Self-Driving’ Autopilot almost sends car into an oncoming tram, driver claims
Reuters at 2022-07-06T00:09:10Z
Laid-off Tesla workers file emergency plea, allege small severance pay
American City Business Journals at 2022-07-05T22:21:18Z
A new lawsuit accuses Tesla of disability and religious discrimination at its Fremont factory
Bloomberg at 2022-07-05T21:51:44Z
Big Tech’s Bounceback Is a Glimmer of Hope After Steep Selloff
Investor's Business Daily at 2022-07-05T20:54:24Z
Tesla Stock Vs. BYD Stock: Tesla Idling Plants For Upgrades After Rival Seizes EV Crown
Investor's Business Daily at 2022-07-05T20:50:05Z
Tesla's Shanghai, Berlin Plants Pause Production; Tesla Stock Up Despite Q2 Deliveries Miss
Investor's Business Daily at 2022-07-05T20:40:40Z
China EV Sales Boom In Q2 But Tesla Rivals BYD, Nio Stock Lag As New Headwind, Power Day Loom
Investor's Business Daily at 2022-07-05T20:18:30Z
Dow Jones Falls; Tesla Gains Despite Delivery Data; This Stock Drops As Warren Buffett Raises Stake
Barrons.com at 2022-07-05T19:35:00Z
Did Tesla Lose the EV Crown? Here’s What to Know.
TheStreet.com at 2022-07-05T19:00:00Z
Tesla's Big Problem Keeps Growing
TheStreet.com at 2022-07-05T17:54:00Z
Tesla's Charts Are Resisting a Downside Break
MarketWatch at 2022-07-05T17:48:00Z
Tesla analysts trim their estimates after deliveries fall
TheStreet.com at 2022-07-05T17:18:00Z
Is Tesla Stock a Buy or Sell After Q2 Deliveries Report? Check the Chart.
Motley Fool at 2022-07-05T16:38:14Z
Why Tesla Shares Tanked Early Tuesday
Motley Fool at 2022-07-05T16:18:23Z
What Tesla's Production Slowdown Could Mean for Its Stock
Yahoo Finance Video at 2022-07-05T16:08:26Z
Market check: Energy leads stock losses, bond market moves lower
The Telegraph at 2022-07-05T15:37:04Z
Tesla loses electric car crown to Chinese rival backed by Warren Buffett
TipRanks at 2022-07-05T15:31:31Z
Tesla: Strong June Production Confirms the Bull Thesis, Says 5-Star Analyst
Investor's Business Daily at 2022-07-05T15:12:27Z
Top Millennial, Gen Z Stocks Shift To Energy Plays; Popular Pick Tesla Misses Q2 Delivery Estimates
Yahoo Finance Video at 2022-07-05T15:08:02Z
Zuckerberg warns Meta workers, average monthly car payment crosses $700, AMC announces $5 Tuesdays
Bloomberg at 2022-07-05T15:04:50Z
Dutch House Approves to Make Work From Home a Legal Right
Reuters at 2022-07-05T14:33:20Z
US STOCKS-Wall Street falls as recession fears mount
Motley Fool at 2022-07-05T14:30:00Z
Is Tesla Stock a Buy Before Earnings?
Yahoo Finance Video at 2022-07-05T14:13:32Z
Tesla stock: It's important 'to look forward,’ analyst says
Yahoo Finance Video at 2022-07-05T14:12:45Z
Market check: Stocks sink, Treasury yields fall as recession fears flash
Zacks at 2022-07-05T14:10:02Z
Will Tesla Q2 Weak Deliveries Create Pain for ETFs?
| 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: 17.26%
% of Shares Held by Institutions: 43.14%
% of Float Held by Institutions: 52.14%
Number of Institutions Holding Shares: 3.43k
Top Institutional Holders
| Holder | Shares | Date Reported | % Out | Value |
|---|---|---|---|---|
| Vanguard Group, Inc. (The) | 65,171,982 | Mar 31, 2022 | 6.29% | 44,917,509,324 |
| Blackrock Inc. | 55,241,453 | Mar 31, 2022 | 5.33% | 38,073,239,512 |
| Capital World Investors | 36,300,878 | Mar 31, 2022 | 3.50% | 25,019,110,605 |
| State Street Corporation | 32,428,107 | Mar 31, 2022 | 3.13% | 22,349,938,636 |
| Geode Capital Management, LLC | 14,337,701 | Mar 31, 2022 | 1.38% | 9,881,758,979 |
| Price (T.Rowe) Associates Inc | 12,915,399 | Mar 31, 2022 | 1.25% | 8,901,487,068 |
| FMR, LLC | 11,475,091 | Mar 31, 2022 | 1.11% | 7,908,805,151 |
| Jennison Associates LLC | 10,179,439 | Mar 31, 2022 | 0.98% | 7,015,822,323 |
| Baillie Gifford and Company | 9,812,253 | Mar 31, 2022 | 0.95% | 6,762,752,214 |
| Northern Trust Corporation | 8,774,479 | Mar 31, 2022 | 0.85% | 6,047,502,779 |
Top Institutional Holders
| Holder | Shares | Date Reported | % Out | Value |
|---|---|---|---|---|
| Vanguard Total Stock Market Index Fund | 23,866,485 | Mar 31, 2022 | 2.30% | 16,449,140,100 |
| Growth Fund Of America Inc | 20,549,219 | Mar 31, 2022 | 1.98% | 14,162,830,524 |
| Vanguard 500 Index Fund | 18,320,283 | Mar 31, 2022 | 1.77% | 12,626,614,339 |
| New Perspective Fund Inc | 10,448,336 | Mar 31, 2022 | 1.01% | 7,201,150,176 |
| SPDR S&P 500 ETF Trust | 9,070,604 | May 31, 2022 | 0.88% | 6,251,596,579 |
| Invesco ETF Tr-Invesco NASDAQ 100 ETF | 9,020,047 | Mar 31, 2022 | 0.87% | 6,216,751,935 |
| Invesco ETF Tr-Invesco QQQ Tr, Series 1 ETF | 8,858,507 | May 31, 2022 | 0.85% | 6,105,416,139 |
| Fidelity 500 Index Fund | 8,825,984 | May 31, 2022 | 0.85% | 6,083,000,799 |
| iShares Core S&P 500 ETF | 7,200,226 | May 31, 2022 | 0.69% | 4,962,503,955 |
| Vanguard Growth Index Fund | 6,594,712 | Mar 31, 2022 | 0.64% | 4,545,174,608 |
| Vanguard Institutional Index Fund-Institutional Index Fund | 6,274,542 | Mar 31, 2022 | 0.61% | 4,324,508,633 |