Tesla IncNASDAQ:TSLA
- LAST PRICE238.8300
- TODAY'S CHANGE (%)-1.2500 (-0.5207%)
- Bid / Lots239.3100/ 2
- Ask / Lots239.4200/ 2
- Open / Previous Close233.1400 / 240.0800
- Day Range
- 52 Week Range
- Volume121,331,709
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | TSLA |
|---|---|---|
| 09:32 ET | 2152498 | 235.0505 |
| 09:33 ET | 1866260 | 233.25 |
| 09:35 ET | 1508900 | 232.58 |
| 09:37 ET | 1515351 | 234.3699 |
| 09:39 ET | 1148793 | 234.4299 |
| 09:42 ET | 1470353 | 233.7456 |
| 09:44 ET | 1047586 | 233.8395 |
| 09:46 ET | 1012340 | 234.57 |
| 09:48 ET | 1054927 | 234.41 |
| 09:50 ET | 698915 | 234.1809 |
| 09:51 ET | 1341851 | 234.2099 |
| 09:53 ET | 661922 | 234.5301 |
| 09:55 ET | 1182081 | 235.13 |
| 09:57 ET | 856288 | 235.225 |
| 10:00 ET | 738550 | 234.6799 |
| 10:02 ET | 1008894 | 235.5 |
| 10:04 ET | 807491 | 235.44 |
| 10:06 ET | 958407 | 235.0494 |
| 10:08 ET | 679625 | 235.39 |
| 10:09 ET | 884498 | 235.54 |
| 10:11 ET | 631658 | 235.812 |
| 10:13 ET | 637085 | 235.4 |
| 10:15 ET | 833222 | 234.3173 |
| 10:18 ET | 868423 | 233.77 |
| 10:20 ET | 516903 | 234.1594 |
| 10:22 ET | 576453 | 234.155 |
| 10:24 ET | 726242 | 234.6 |
| 10:26 ET | 879616 | 233.98 |
| 10:27 ET | 696625 | 233.3899 |
| 10:29 ET | 537650 | 233.255 |
| 10:31 ET | 1203434 | 233.3595 |
| 10:33 ET | 563387 | 233.25 |
| 10:36 ET | 605356 | 233.8 |
| 10:38 ET | 457576 | 233.8001 |
| 10:40 ET | 395859 | 233.3793 |
| 10:42 ET | 497822 | 233.7148 |
| 10:44 ET | 329232 | 233.62 |
| 10:45 ET | 477871 | 234.265 |
| 10:47 ET | 616574 | 234.79 |
| 10:49 ET | 564502 | 234.91 |
| 10:51 ET | 504345 | 234.3765 |
| 10:54 ET | 385564 | 234.11 |
| 10:56 ET | 430633 | 233.9945 |
| 10:58 ET | 457119 | 234.58 |
| 11:00 ET | 606800 | 234.975 |
| 11:02 ET | 1094016 | 234.7841 |
| 11:03 ET | 1154812 | 236.1 |
| 11:05 ET | 929878 | 236.01 |
| 11:07 ET | 636832 | 236.52 |
| 11:09 ET | 611315 | 236.6224 |
| 11:12 ET | 810625 | 237.2173 |
| 11:14 ET | 757613 | 237.625 |
| 11:16 ET | 561027 | 237.4501 |
| 11:18 ET | 527431 | 237.3991 |
| 11:20 ET | 521557 | 237.325 |
| 11:21 ET | 463558 | 236.705 |
| 11:23 ET | 486097 | 236.55 |
| 11:25 ET | 572219 | 237.249 |
| 11:27 ET | 448909 | 236.7408 |
| 11:30 ET | 421979 | 236.99 |
| 11:32 ET | 461936 | 236.8 |
| 11:34 ET | 347247 | 237.0699 |
| 11:36 ET | 516308 | 236.3599 |
| 11:38 ET | 409438 | 236.96 |
| 11:39 ET | 421234 | 236.41 |
| 11:41 ET | 604585 | 235.89 |
| 11:43 ET | 604116 | 236.3958 |
| 11:45 ET | 595320 | 236.188 |
| 11:48 ET | 469191 | 236.1397 |
| 11:50 ET | 611944 | 236.98 |
| 11:52 ET | 542658 | 237.26 |
| 11:54 ET | 711623 | 237.95 |
| 11:56 ET | 478923 | 237.6144 |
| 11:57 ET | 404785 | 237.375 |
| 11:59 ET | 488313 | 237.34 |
| 12:01 ET | 609925 | 237.81 |
| 12:03 ET | 296390 | 237.8117 |
| 12:06 ET | 410004 | 238.0785 |
| 12:08 ET | 831957 | 238.53 |
| 12:10 ET | 559612 | 238.8124 |
| 12:12 ET | 676936 | 239.2901 |
| 12:14 ET | 544763 | 238.96 |
| 12:15 ET | 326572 | 238.7714 |
| 12:17 ET | 404199 | 238.4748 |
| 12:19 ET | 461769 | 238.59 |
| 12:21 ET | 419399 | 238.26 |
| 12:24 ET | 501429 | 238.7185 |
| 12:26 ET | 501801 | 238.68 |
| 12:28 ET | 377646 | 238.9704 |
| 12:30 ET | 547628 | 239.475 |
| 12:32 ET | 454090 | 239.6392 |
| 12:33 ET | 550578 | 239.5934 |
| 12:35 ET | 428246 | 239.785 |
| 12:37 ET | 332413 | 239.7361 |
| 12:39 ET | 651801 | 239.862 |
| 12:42 ET | 305368 | 239.78 |
| 12:44 ET | 370344 | 239.71 |
| 12:46 ET | 421897 | 240.1 |
| 12:48 ET | 366793 | 239.63 |
| 12:50 ET | 393724 | 239.35 |
| 12:51 ET | 420371 | 239.11 |
| 12:53 ET | 462547 | 239.015 |
| 12:55 ET | 367498 | 239.4042 |
| 12:57 ET | 454705 | 238.65 |
| 01:00 ET | 291254 | 238.715 |
| 01:02 ET | 283793 | 238.86 |
| 01:04 ET | 321630 | 238.8993 |
| 01:06 ET | 351862 | 238.5601 |
| 01:08 ET | 421848 | 238.83 |
| 01:09 ET | 229462 | 238.87 |
| 01:11 ET | 380823 | 239.105 |
| 01:13 ET | 463493 | 238.85 |
| 01:15 ET | 255503 | 239.015 |
| 01:18 ET | 347961 | 239.47 |
| 01:20 ET | 374115 | 239.56 |
| 01:22 ET | 263915 | 239.38 |
| 01:24 ET | 272775 | 239.5284 |
| 01:26 ET | 426631 | 239.2499 |
| 01:27 ET | 305511 | 238.9499 |
| 01:29 ET | 322770 | 238.91 |
| 01:31 ET | 424066 | 238.5099 |
| 01:33 ET | 253006 | 238.665 |
| 01:36 ET | 350281 | 238.7832 |
| 01:38 ET | 559100 | 238.0405 |
| 01:40 ET | 444615 | 237.95 |
| 01:42 ET | 425879 | 237.7301 |
| 01:44 ET | 267832 | 237.861 |
| 01:45 ET | 296440 | 237.96 |
| 01:47 ET | 333136 | 237.7208 |
| 01:49 ET | 168319 | 237.78 |
| 01:51 ET | 196043 | 237.95 |
| 01:54 ET | 253424 | 237.67 |
| 01:56 ET | 333558 | 237.69 |
| 01:58 ET | 194051 | 237.7 |
| 02:00 ET | 291835 | 237.227 |
| 02:02 ET | 335990 | 237.3174 |
| 02:03 ET | 376243 | 237.2598 |
| 02:05 ET | 354359 | 236.95 |
| 02:07 ET | 302990 | 236.98 |
| 02:09 ET | 303118 | 236.71 |
| 02:12 ET | 316287 | 237.1599 |
| 02:14 ET | 340876 | 237.1898 |
| 02:16 ET | 244514 | 237.14 |
| 02:18 ET | 281272 | 237.3999 |
| 02:20 ET | 303515 | 237.1 |
| 02:21 ET | 303425 | 237.365 |
| 02:23 ET | 329176 | 237.71 |
| 02:25 ET | 214675 | 237.66 |
| 02:27 ET | 244699 | 237.755 |
| 02:30 ET | 410603 | 238.075 |
| 02:32 ET | 307897 | 237.875 |
| 02:34 ET | 224814 | 237.75 |
| 02:36 ET | 204945 | 237.695 |
| 02:38 ET | 271834 | 237.77 |
| 02:39 ET | 245618 | 238 |
| 02:41 ET | 306982 | 238.0016 |
| 02:43 ET | 287602 | 237.985 |
| 02:45 ET | 321894 | 238.18 |
| 02:48 ET | 348210 | 238.0232 |
| 02:50 ET | 309847 | 237.7656 |
| 02:52 ET | 343671 | 237.8587 |
| 02:54 ET | 317902 | 238.1051 |
| 02:56 ET | 434366 | 238.3899 |
| 02:57 ET | 374129 | 238.64 |
| 02:59 ET | 330907 | 238.64 |
| 03:01 ET | 261548 | 238.6 |
| 03:03 ET | 297562 | 238.72 |
| 03:06 ET | 241292 | 238.8794 |
| 03:08 ET | 481945 | 238.158 |
| 03:10 ET | 297129 | 238.2789 |
| 03:12 ET | 218296 | 238.38 |
| 03:14 ET | 205988 | 238.205 |
| 03:15 ET | 376666 | 237.7624 |
| 03:17 ET | 361170 | 237.93 |
| 03:19 ET | 263851 | 237.9804 |
| 03:21 ET | 293702 | 238.21 |
| 03:24 ET | 332765 | 237.965 |
| 03:26 ET | 180333 | 238.1204 |
| 03:28 ET | 454863 | 238.5804 |
| 03:30 ET | 261533 | 238.6542 |
| 03:32 ET | 351411 | 238.7672 |
| 03:33 ET | 237293 | 238.7499 |
| 03:35 ET | 429619 | 238.962 |
| 03:37 ET | 326176 | 238.85 |
| 03:39 ET | 397774 | 238.52 |
| 03:42 ET | 356098 | 238.45 |
| 03:44 ET | 263886 | 238.26 |
| 03:46 ET | 260549 | 238.099 |
| 03:48 ET | 336092 | 238.3201 |
| 03:50 ET | 297590 | 238.3299 |
| 03:51 ET | 408188 | 238.3557 |
| 03:53 ET | 317805 | 238.34 |
| 03:55 ET | 424105 | 238.58 |
| 03:57 ET | 367117 | 238.7115 |
| 04:00 ET | 2044487 | 238.83 |
Yesterday
DJ The Dividend Champ You've Never Heard of -- Barron's, from 2 hours ago by Dow Jones
2 hours ago by Dow JonesDJ The Score: Shopify, GM, Tesla and More Stocks That Defined the Week -- WSJ, from 5 hours ago by Dow Jones
5 hours ago by Dow JonesDJ Tech Stocks Look Set to Drop. Why Their Big Run Could Hit a Wall. -- Barrons.com, from 10 hours ago by Dow Jones
10 hours ago by Dow JonesDJ Cathie Wood's ARK Innovation Had a Blockbuster Month. Will the Good Times Last? -- Barrons.com, from 11 hours ago by Dow Jones
11 hours ago by Dow JonesDJ How Tesla's Cybertruck Compares With Other Pickups -- WSJ, from 12 hours ago by Dow Jones
12 hours ago by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Tesla Inc | 763.2B | 77.0x | --- |
General Motors Co | 43.3B | 4.5x | +3.31% |
Ford Motor Co | 41.1B | 6.9x | --- |
Mercedes Benz Group AG | 69.9B | 4.2x | +7.13% |
Rivian Automotive Inc | 16.1B | -3.0x | --- |
Harley-Davidson Inc | 4.2B | 6.4x | +8.35% |
Company Information
Tesla, Inc. designs, develops, manufactures, sells and leases fully electric vehicles and energy generation and storage systems, and offer services related to its products. The Company's automotive segment includes the design, development, manufacturing, sales, and leasing of electric vehicles as well as sales of automotive regulatory credits. Additionally, the automotive segment is also comprised of services and other, which includes non-warranty after-sales vehicle services, sales of used vehicles, retail merchandise, sales by its acquired subsidiaries to third party customers, and vehicle insurance. Its energy generation and storage segment include the design, manufacture, installation, sales and leasing of solar energy generation and energy storage products and related services and sales of solar energy systems incentives. Its automotive products include Model 3, Model Y, Model S and Model X. Powerwall and Megapack are its lithium-ion battery energy storage products.
Contact Information
- Headquarters
- 1 Tesla RoadAUSTIN, TX, United States 78725
- Phone
- 512-516-8177
- Fax
- 302-655-5049
Executives
- Independent Chairman of the Board
- Robyn Denholm
- Chief Executive Officer, Director, Technoking of Tesla
- Elon Musk
- Chief Financial Officer
- Vaibhav Taneja
- Senior Vice President - Powertrain and Energy Engineering
- Andrew Baglino
- Senior Vice President - Automotive
- Tom Zhu
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $763.2B |
|---|---|
Revenue (TTM) | $95.9B |
Shares Outstanding | 3.2B |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 2.26 |
EPS | $3.10 |
Book Value | $14.13 |
P/E Ratio | 77.0x |
Price/Sales (TTM) | 8.0 |
Price/Cash Flow (TTM) | 50.4x |
Operating Margin | 11.18% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
