Tesla, Inc. (TSLA)

NasdaqGS - Delayed Quote. Currency in USD

1,084.60 -69.63 (-6.42%)

At close: 03 Dec, 2021 9:00 PM

  • Previous Close1084.6
  • Open1084.79
  • Bid1008
  • Ask1008.5
  • Day's Range1000.21 - 1090.5753
  • 52 Week Range 539.49 - 1243.49
  • Volume 30516306
  • Avg. Volume 25463979
  • Market Cap 1019293728768
  • Beta (5Y Monthly)N/A
  • PE Ratio (TTM)N/A
  • EPS (TTM)N/A
  • Earnings DateOct 20, 2021
  • Forward DividendN/A
  • Ex-Dividend DateJan 01, 1970
  • 1y Target EstN/A
1d
5d
6mo
1y
5y
max
Top conversations
FastFire at Dec 04, 2021

I have total confidences that Tesla will be able to fulfill Elon's promise of a $39K* Cyber Truck. (* $39K per motor)

ABCD at Dec 04, 2021

Where be my $1243 baggies🤔🥴🙄🥺😂🤣😂🤣😂🥺🤦🏻‍♂️

Birdie birdie at Dec 04, 2021

Amazing my call in Adobe - I never short but I did sell all my Adobe 1 week ago and posted Adobe had completion from a free open source no less . Was I right or was I right - I know where the error of Adobe is I will see if I can sell them the solution Will tell when I either sell them the solution or buy the shares and give the nukleheads the solution either was I plan to capitalize on this The solution is one of design Companies that have great technology but have fools tuning them make these mistakes And why do they have fools tuning them Simple they wet to used to making a lot of money that performance at the executive level becomes no longer relevant and the bull pooper raise to the top Some guy said that Psychopaths raise to the top of the corporate structure faster than the rest The problem with a fat comoany that makes a lot of money is that all filters become complacent and completion gains a hold along internal politics Then the backstabers and tribal voices gain power and a concession system stars And the the jerkiest of the dumbest ideas start to circulate And that is precisely what happens to Adobe I am a complete outsider I don’t even know these people at Adobe but I did watch their elaborate presentations A la Tim Cook and can tell just by watching them - that they are gone to the deep end - this is now reflected in the product So maybe I sell them the solution Maybe they get their processes tails up and ignore me Who cares Here is the first nail Let’s see if they bite Or we will find out how dumb can corporate america get Ps I know a firm where this issue of process leya is endemic And guess what from being number one Globally They have a target circle on the back and will get creamed Lest hope Adobe is not another one

shanghai'savior at Dec 04, 2021

Only a minor temporary blip for the idiots, ongoing skyrocketing to promptly reappear.

Harold at Dec 04, 2021

https://discord.com/invite/7MheESpGDQ

Harold at Dec 04, 2021

https://discord.gg/C8rtdWw

Harold at Dec 04, 2021

https://discord.gg/RVhDDSk

Floyd at Dec 04, 2021

https://discord.com/invite/7MheESpGDQ

Floyd at Dec 04, 2021

https://discord.gg/C8rtdWw

Floyd at Dec 04, 2021

https://discord.gg/RVhDDSk

Valuation Measures

  • Market Cap (intraday)1.02T
  • 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 Low539.49
  • 50-Day Moving Average981.48
  • 200-Day Moving Average750.06

Share Statistics

  • Avg Vol (3 month)25.46M
  • Avg Vol (10 day) 24.96M
  • 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
Dec 03, 2021 1,084.79 1,090.58 1,000.21 1,014.97 1,014.97 30.7M
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 25.18M
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 21.58M
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 18.82M
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 16.71M
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 15.11M
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 13.76M
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 14.78M
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 16.7M
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 15.58M
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 29.6M
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
Jul 02, 2021 678.98 700.00 673.26 678.90 678.90 27.05M
Jul 01, 2021 683.92 687.99 672.80 677.92 677.92 18.63M
Jun 30, 2021 679.77 692.81 678.14 679.70 679.70 18.92M
Jun 29, 2021 684.65 687.51 675.89 680.76 680.76 17.38M
Jun 28, 2021 671.64 694.70 670.32 688.72 688.72 21.63M
Jun 25, 2021 689.58 693.81 668.70 671.87 671.87 32.5M
Jun 24, 2021 674.99 697.62 667.61 679.82 679.82 45.98M
Jun 23, 2021 632.00 657.20 630.04 656.57 656.57 31.1M
Jun 22, 2021 618.25 628.57 615.50 623.71 623.71 19.16M
Jun 21, 2021 624.48 631.39 608.88 620.83 620.83 24.81M
Jun 18, 2021 613.37 628.35 611.80 623.31 623.31 24.56M
Jun 17, 2021 601.89 621.47 601.34 616.60 616.60 22.7M
Jun 16, 2021 597.54 608.50 593.50 604.87 604.87 22.14M
Jun 15, 2021 616.69 616.79 598.23 599.36 599.36 17.76M
Jun 14, 2021 612.23 625.49 609.18 617.69 617.69 20.42M
Jun 11, 2021 610.23 612.56 601.52 609.89 609.89 16.21M
Jun 10, 2021 603.88 616.59 600.50 610.12 610.12 23.92M
Jun 09, 2021 602.17 611.79 597.63 598.78 598.78 16.58M
Jun 08, 2021 623.01 623.09 595.50 603.59 603.59 26.05M
Jun 07, 2021 591.83 610.00 582.88 605.13 605.13 22.54M
Jun 04, 2021 579.71 600.61 577.20 599.05 599.05 24.04M
Jun 03, 2021 601.80 604.55 571.22 572.84 572.84 30.11M
Jun 02, 2021 620.13 623.36 599.14 605.12 605.12 23.3M
Jun 01, 2021 627.80 633.80 620.55 623.90 623.90 18.08M
May 28, 2021 628.50 635.59 622.38 625.22 625.22 22.74M
May 27, 2021 620.24 631.13 616.21 630.85 630.85 26.37M
May 26, 2021 607.56 626.17 601.50 619.13 619.13 28.64M
May 25, 2021 607.31 613.99 595.71 604.69 604.69 28.01M
May 24, 2021 581.60 614.48 573.65 606.44 606.44 34.56M
May 21, 2021 596.11 596.68 580.00 580.88 580.88 26.03M
May 20, 2021 575.00 588.85 571.07 586.78 586.78 30.82M
May 19, 2021 552.55 566.21 546.98 563.46 563.46 39.58M
May 18, 2021 568.00 596.25 563.38 577.87 577.87 36.83M
May 17, 2021 575.55 589.73 561.20 576.83 576.83 32.39M
May 14, 2021 583.41 592.87 570.46 589.74 589.74 33.37M
May 13, 2021 601.54 606.46 559.65 571.69 571.69 44.18M
May 12, 2021 602.49 620.41 586.77 589.89 589.89 33.82M
May 11, 2021 599.24 627.10 595.60 617.20 617.20 46.5M
May 10, 2021 664.90 665.05 627.61 629.04 629.04 31.39M
May 07, 2021 665.80 690.00 660.22 672.37 672.37 23.47M
May 06, 2021 680.76 681.02 650.00 663.54 663.54 27.78M
May 05, 2021 681.06 685.30 667.34 670.94 670.94 21.9M
May 04, 2021 678.94 683.45 657.70 673.60 673.60 29.74M
May 03, 2021 703.80 706.00 680.50 684.90 684.90 27.04M
Apr 30, 2021 667.59 715.47 666.14 709.44 709.44 40.76M
Apr 29, 2021 699.51 702.25 668.50 677.00 677.00 28.85M
Apr 28, 2021 696.41 708.50 693.60 694.40 694.40 22.27M
Apr 27, 2021 717.96 724.00 703.35 704.74 704.74 29.44M
Apr 26, 2021 741.00 749.30 732.61 738.20 738.20 31.04M
Apr 23, 2021 719.80 737.36 715.46 729.40 729.40 28.37M
Apr 22, 2021 741.50 753.77 718.04 719.69 719.69 35.59M
Apr 21, 2021 704.77 744.84 698.00 744.12 744.12 31.22M
Apr 20, 2021 717.42 737.25 710.69 718.99 718.99 35.61M
Apr 19, 2021 719.60 725.40 691.80 714.63 714.63 39.69M
Apr 16, 2021 728.65 749.41 724.60 739.78 739.78 27.98M
Apr 15, 2021 743.10 743.69 721.31 738.85 738.85 27.85M
Apr 14, 2021 770.70 780.79 728.03 732.23 732.23 49.02M
Apr 13, 2021 712.70 763.00 710.66 762.32 762.32 44.65M
Apr 12, 2021 685.70 704.80 682.09 701.98 701.98 29.14M
Apr 09, 2021 677.77 680.97 669.43 677.02 677.02 21.44M
Apr 08, 2021 677.38 689.55 671.65 683.80 683.80 23.92M
Apr 07, 2021 687.00 691.38 667.84 670.97 670.97 26.31M
Apr 06, 2021 690.30 696.55 681.37 691.62 691.62 28.27M
Apr 05, 2021 707.71 708.16 684.70 691.05 691.05 41.84M
Apr 01, 2021 688.37 692.42 659.42 661.75 661.75 35.3M
Mar 31, 2021 646.62 672.00 641.11 667.93 667.93 33.34M
Mar 30, 2021 601.75 637.66 591.01 635.62 635.62 39.43M
Mar 29, 2021 615.64 616.48 596.02 611.29 611.29 28.64M
Mar 26, 2021 641.87 643.82 599.89 618.71 618.71 33.85M
Mar 25, 2021 613.00 645.50 609.50 640.39 640.39 39.22M
Mar 24, 2021 667.91 668.02 630.11 630.27 630.27 33.8M
Mar 23, 2021 675.77 677.80 657.51 662.16 662.16 30.49M
Mar 22, 2021 684.59 699.62 668.75 670.00 670.00 39.51M
Mar 19, 2021 646.60 657.23 624.62 654.87 654.87 42.89M
Mar 18, 2021 684.29 689.23 652.00 653.16 653.16 33.22M
Mar 17, 2021 656.87 703.73 651.01 701.81 701.81 40.37M
Mar 16, 2021 703.35 707.92 671.00 676.88 676.88 32.2M
Mar 15, 2021 694.09 713.18 684.04 707.94 707.94 29.34M
Mar 12, 2021 670.00 694.88 666.14 693.73 693.73 33.58M
Mar 11, 2021 699.40 702.50 677.18 699.60 699.60 36.25M
Mar 10, 2021 700.30 717.85 655.06 668.06 668.06 60.61M
Mar 09, 2021 608.18 678.09 595.21 673.58 673.58 67.52M
Mar 08, 2021 600.55 620.13 558.79 563.00 563.00 51.79M
Mar 05, 2021 626.06 627.84 539.49 597.95 597.95 89.4M
Mar 04, 2021 655.80 668.45 600.00 621.44 621.44 65.92M
Mar 03, 2021 687.99 700.70 651.71 653.20 653.20 30.21M
Mar 02, 2021 718.28 721.11 685.00 686.44 686.44 23.73M
Mar 01, 2021 690.11 719.00 685.05 718.43 718.43 27.14M
Feb 26, 2021 700.00 706.70 659.51 675.50 675.50 41.09M
Feb 25, 2021 726.15 737.21 670.58 682.22 682.22 39.02M
Feb 24, 2021 711.85 745.00 694.17 742.02 742.02 36.77M
Feb 23, 2021 662.13 713.61 619.00 698.84 698.84 66.61M
Feb 22, 2021 762.64 768.50 710.20 714.50 714.50 37.27M
Feb 19, 2021 795.00 796.79 777.37 781.30 781.30 18.96M
Feb 18, 2021 780.90 794.69 776.27 787.38 787.38 17.96M
Feb 17, 2021 779.09 799.84 762.01 798.15 798.15 26M
Feb 16, 2021 818.00 821.00 792.44 796.22 796.22 19.8M
Feb 12, 2021 801.26 817.33 785.33 816.12 816.12 23.77M
Feb 11, 2021 812.44 829.88 801.73 811.66 811.66 21.62M
Feb 10, 2021 843.64 844.82 800.02 804.82 804.82 36.22M
Feb 09, 2021 855.12 859.80 841.75 849.46 849.46 15.16M
Feb 08, 2021 869.67 877.77 854.75 863.42 863.42 20.16M
Feb 05, 2021 845.00 864.77 838.97 852.23 852.23 18.57M
Feb 04, 2021 855.00 856.50 833.42 849.99 849.99 15.81M
Feb 03, 2021 877.02 878.08 853.06 854.69 854.69 18.34M
Feb 02, 2021 844.68 880.50 842.20 872.79 872.79 24.35M
Feb 01, 2021 814.29 842.00 795.56 839.81 839.81 25.39M
Jan 29, 2021 830.00 842.41 780.10 793.53 793.53 34.99M
Jan 28, 2021 820.00 848.00 801.00 835.43 835.43 26.38M
Jan 27, 2021 870.35 891.50 858.66 864.16 864.16 27.33M
Jan 26, 2021 891.38 895.90 871.60 883.09 883.09 23.13M
Jan 25, 2021 855.00 900.40 838.82 880.80 880.80 41.17M
Jan 22, 2021 834.31 848.00 828.62 846.64 846.64 20.07M
Jan 21, 2021 855.00 855.72 841.42 844.99 844.99 20.52M
Jan 20, 2021 858.74 859.50 837.28 850.45 850.45 25.67M
Jan 19, 2021 837.80 850.00 833.00 844.55 844.55 25.37M
Jan 15, 2021 852.00 859.90 819.10 826.16 826.16 38.78M
Jan 14, 2021 843.39 863.00 838.75 845.00 845.00 31.27M
Jan 13, 2021 852.76 860.47 832.00 854.41 854.41 33.31M
Jan 12, 2021 831.00 868.00 827.34 849.44 849.44 46.27M
Jan 11, 2021 849.40 854.43 803.62 811.19 811.19 59.3M
Jan 08, 2021 856.00 884.49 838.39 880.02 880.02 75.06M
Jan 07, 2021 777.63 816.99 775.20 816.04 816.04 51.5M
Jan 06, 2021 758.49 774.00 749.10 755.98 755.98 44.7M
Jan 05, 2021 723.66 740.84 719.20 735.11 735.11 32.25M
Jan 04, 2021 719.46 744.49 717.19 729.77 729.77 48.64M
Dec 31, 2020 699.99 718.72 691.12 705.67 705.67 49.65M
Dec 30, 2020 672.00 696.60 668.36 694.78 694.78 42.85M
Dec 29, 2020 661.00 669.90 655.00 665.99 665.99 22.91M
Dec 28, 2020 674.51 681.40 660.80 663.69 663.69 32.28M
Dec 24, 2020 642.99 666.09 641.00 661.77 661.77 22.87M
Dec 23, 2020 632.20 651.50 622.57 645.98 645.98 33.17M
Dec 22, 2020 648.00 649.88 614.23 640.34 640.34 51.72M
Dec 21, 2020 666.24 668.50 646.07 649.86 649.86 58.05M
Dec 18, 2020 668.90 695.00 628.54 695.00 695.00 222.13M
Dec 17, 2020 628.19 658.82 619.50 655.90 655.90 56.27M
Dec 16, 2020 628.23 632.50 605.00 622.77 622.77 42.1M
Dec 15, 2020 643.28 646.90 623.80 633.25 633.25 45.07M
Dec 14, 2020 619.00 642.75 610.20 639.83 639.83 52.04M
Dec 11, 2020 615.01 624.00 596.80 609.99 609.99 46.48M
Dec 10, 2020 574.37 627.75 566.34 627.07 627.07 67.08M
Dec 09, 2020 653.69 654.32 588.00 604.48 604.48 71.29M
Dec 08, 2020 625.51 651.28 618.50 649.88 649.88 64.27M
Dec 07, 2020 604.92 648.79 603.05 641.76 641.76 56.31M
Dec 04, 2020 591.01 599.04 585.50 599.04 599.04 29.4M

Tesla, Inc.

3500 Deer Creek Road

Palo Alto 94304
United States
650-681-5000
https://www.tesla.com

Stock Price History

  • Sector(s):Consumer Cyclical
  • IndustryAuto Manufacturers
  • Full Time Employees70757

Key Executives

Name Title Pay Exercised Year Born
Mr. Elon R. Musk Technoking of Tesla, CEO & Director N/A N/A 1972
Mr. Zachary J. 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
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 through its subsidiaries 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 founded in 2003 and is headquartered in Palo Alto, California.

News
Motley Fool at 2021-12-05T03:04:34Z

Elon Musk Tweet Moves Crypto Market, But He's Wrong This Time

Investor's Business Daily at 2021-12-05T02:52:42Z

Dow Jones Futures: Market Woes Intensify As DocuSign Craters, Apple, Tesla At Key Levels; Bitcoin Tumbles

MoneyWise at 2021-12-04T18:42:00Z

Market skeptic Jeremy Grantham just called this investment theme 'the most important' one of your life — here are 3 ways to mimic his surprisingly bullish bets

Barrons.com at 2021-12-04T18:23:00Z

Rivian Stock Ratings Should Arrive This Week. What to Know.

Insider Monkey at 2021-12-04T15:40:11Z

Andreas Halvorsen’s Viking Global Portfolio: 10 New Stock Picks

Motley Fool at 2021-12-04T15:00:00Z

Here's My Top Stock to Buy in December

Motley Fool at 2021-12-04T10:06:00Z

5 Cryptocurrencies That Ran Circles Around Bitcoin in 2021

MoneyWise at 2021-12-03T23:03:00Z

Suze Orman says this is the only asset class with a track record for beating inflation — so don't give up on it just yet

Bloomberg at 2021-12-03T22:25:14Z

Elon Musk’s Wealth Drops $15 Billion as Tech Stocks Plunge

Bloomberg at 2021-12-03T21:48:45Z

From Tesla to Nvidia, Wall Street’s Favorites Keep Tumbling

Investor's Business Daily at 2021-12-03T21:36:41Z

Dow Jones Falls As Nasdaq Dives; Elon Musk Does This, Tesla Plunges; DocuSign Stock Collapses

Yahoo Finance Video at 2021-12-03T21:08:34Z

Ford ‘could become the second largest EV manufacturer globally’: Analyst

Motley Fool at 2021-12-03T19:04:21Z

Why Tesla Stock Fell Sharply on Friday

Reuters at 2021-12-03T18:41:58Z

UPDATE 1-Tesla seeks court approval of win in engineer's defamation case

Investor's Business Daily at 2021-12-03T17:23:16Z

Dow Jones Reverses Lower, Nasdaq Dives As Tech Stocks Sell Off, Jobs Data Disappoints

Reuters at 2021-12-03T16:33:29Z

UPDATE 1-Musk says Tesla's Cybertruck will have four-motor variant

Reuters at 2021-12-03T16:22:30Z

Musk says Tesla's Cybertruck will have four-motor variant

Investor's Business Daily at 2021-12-03T16:16:14Z

Is Lucid Motors Stock A Buy Right Now After Surging On Third Quarter Earnings?

Reuters at 2021-12-03T16:07:18Z

Tesla seeks court approval of win in engineer's defamation case

Motley Fool at 2021-12-03T16:05:00Z

Can Cathie Wood Bounce Back in 2022?

Motley Fool at 2021-12-03T16:00:00Z

Why Tesla Launching a Cyberquad for Kids Is Genius

Yahoo Finance Video at 2021-12-03T15:57:17Z

FTC sues to block Nvidia’s ARM deal, Musk sells more Tesla stock, Munger critiques stock market

MarketWatch at 2021-12-03T15:39:00Z

Tesla’s $1,900 ‘Cyberquad’ EV for kids sold out, restocked and sold out again

Investopedia at 2021-12-03T15:14:10Z

How to Buy Bitcoin

Investor's Business Daily at 2021-12-03T15:01:31Z

Dow Jones Reverses, Tech Stocks Sell Off After Weak Jobs Report; Tesla Falls As Elon Musk Sells More Shares

TheStreet.com at 2021-12-03T15:00:00Z

Is Tesla Stock Out of Juice as Musk Continues to Sell?

Fortune at 2021-12-03T14:19:04Z

Elon Musk has now sold more than $10 billion in Tesla stock, part of a record wave of CEOs cashing out

Zacks at 2021-12-03T13:58:01Z

General Motors (GM) Lifts Profit Projections, Stock Rallies

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: 19.18%

% of Shares Held by Institutions: 42.44%

% of Float Held by Institutions: 52.52%

Number of Institutions Holding Shares: 2.82k

Top Institutional Holders
Holder Shares Date Reported % Out Value
Vanguard Group, Inc. (The) 61,992,012 Sep 30, 2021 6.17% 48,073,565,465
Blackrock Inc. 52,829,488 Sep 30, 2021 5.26% 40,968,211,354
Capital World Investors 37,427,314 Sep 30, 2021 3.73% 29,024,133,460
State Street Corporation 31,230,141 Sep 30, 2021 3.11% 24,218,349,742
Baillie Gifford and Company 13,853,124 Sep 30, 2021 1.38% 10,742,820,599
Geode Capital Management, LLC 13,169,939 Sep 30, 2021 1.31% 10,213,024,295
Jennison Associates LLC 10,630,339 Sep 30, 2021 1.06% 8,243,615,287
FMR, LLC 9,921,292 Sep 30, 2021 0.99% 7,693,763,520
Northern Trust Corporation 8,634,516 Sep 30, 2021 0.86% 6,695,894,467
Norges Bank Investment Management 7,790,070 Dec 31, 2020 0.78% 5,497,218,696
Top Institutional Holders
Holder Shares Date Reported % Out Value
Vanguard Total Stock Market Index Fund 21,766,443 Jun 30, 2021 2.17% 14,794,651,307
Growth Fund Of America Inc 20,756,469 Sep 30, 2021 2.07% 16,096,226,580
Vanguard 500 Index Fund 17,040,056 Sep 30, 2021 1.70% 13,214,222,626
Invesco ETF Tr-Invesco QQQ Tr, Series 1 ETF 10,651,484 Sep 30, 2021 1.06% 8,260,012,812
New Perspective Fund Inc 10,650,994 Sep 30, 2021 1.06% 8,259,632,827
SPDR S&P 500 ETF Trust 8,579,965 Sep 30, 2021 0.85% 6,653,591,258
Fidelity 500 Index Fund 7,763,071 Sep 30, 2021 0.77% 6,020,106,299
iShares Core S&P 500 ETF 6,357,684 Sep 30, 2021 0.63% 4,930,256,788
Vanguard Growth Index Fund 6,325,209 Sep 30, 2021 0.63% 4,905,073,075
Vanguard Institutional Index Fund-Institutional Index Fund 6,225,775 Sep 30, 2021 0.62% 4,827,963,997