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
1d
5d
6mo
1y
5y
max
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