Tesla IncNASDAQ:TSLA
- LAST PRICE182.6400
- TODAY'S CHANGE (%)1.0700 (0.5893%)
- Bid / Lots182.5900/ 3
- Ask / Lots182.6400/ 2
- Open / Previous Close182.3000 / 181.5700
- Day Range
- 52 Week Range
- Volume49,079,395
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 | 3716879 | 183.405 |
| 09:34 ET | 973352 | 183.5 |
| 09:36 ET | 445663 | 183.6099 |
| 09:38 ET | 553209 | 182.77 |
| 09:39 ET | 455288 | 183.48 |
| 09:41 ET | 417163 | 183.3105 |
| 09:43 ET | 632516 | 183.1532 |
| 09:45 ET | 617244 | 181.75 |
| 09:48 ET | 501135 | 181.395 |
| 09:50 ET | 449072 | 181.3312 |
| 09:52 ET | 468688 | 181.3057 |
| 09:54 ET | 481587 | 181.372 |
| 09:56 ET | 255035 | 181.16 |
| 09:57 ET | 232002 | 181.2003 |
| 09:59 ET | 287321 | 181.378 |
| 10:01 ET | 413387 | 181.7901 |
| 10:03 ET | 299912 | 181.86 |
| 10:06 ET | 251202 | 181.765 |
| 10:08 ET | 298964 | 181.2801 |
| 10:10 ET | 240634 | 181.4801 |
| 10:12 ET | 302193 | 181.6749 |
| 10:14 ET | 360543 | 181.4618 |
| 10:15 ET | 212938 | 181.76 |
| 10:17 ET | 343622 | 181.71 |
| 10:19 ET | 219089 | 181.9 |
| 10:21 ET | 228371 | 181.41 |
| 10:24 ET | 131074 | 181.54 |
| 10:26 ET | 172664 | 181.865 |
| 10:28 ET | 311196 | 181.6 |
| 10:30 ET | 117457 | 181.745 |
| 10:32 ET | 218372 | 182.02 |
| 10:33 ET | 177460 | 181.8 |
| 10:35 ET | 140380 | 182.0299 |
| 10:37 ET | 280751 | 182.3205 |
| 10:39 ET | 337229 | 182.4 |
| 10:42 ET | 287076 | 182.26 |
| 10:44 ET | 176478 | 182.31 |
| 10:46 ET | 310024 | 182.78 |
| 10:48 ET | 265647 | 182.92 |
| 10:50 ET | 394176 | 183.3301 |
| 10:51 ET | 648469 | 183.4 |
| 10:53 ET | 321322 | 183.44 |
| 10:55 ET | 322135 | 183.2903 |
| 10:57 ET | 372585 | 182.935 |
| 11:00 ET | 256935 | 182.996 |
| 11:02 ET | 192719 | 182.92 |
| 11:04 ET | 354136 | 182.53 |
| 11:06 ET | 198324 | 182.45 |
| 11:08 ET | 199391 | 182.565 |
| 11:09 ET | 267121 | 182.5 |
| 11:11 ET | 221794 | 182.905 |
| 11:13 ET | 285810 | 183.0202 |
| 11:15 ET | 189564 | 182.53 |
| 11:18 ET | 113012 | 182.6272 |
| 11:20 ET | 161125 | 182.825 |
| 11:22 ET | 153893 | 182.4882 |
| 11:24 ET | 211937 | 182.45 |
| 11:26 ET | 191588 | 182.58 |
| 11:27 ET | 127635 | 182.5492 |
| 11:29 ET | 209853 | 182.21 |
| 11:31 ET | 156017 | 182.16 |
| 11:33 ET | 155021 | 182.0562 |
| 11:36 ET | 224072 | 182.02 |
| 11:38 ET | 139959 | 181.9101 |
| 11:40 ET | 162259 | 181.8489 |
| 11:42 ET | 143460 | 181.7999 |
| 11:44 ET | 164284 | 181.875 |
| 11:45 ET | 112404 | 181.938 |
| 11:47 ET | 249393 | 182.2933 |
| 11:49 ET | 152237 | 182.292 |
| 11:51 ET | 111881 | 182.5 |
| 11:54 ET | 158833 | 182.5 |
| 11:56 ET | 121057 | 182.474 |
| 11:58 ET | 119155 | 182.4141 |
| 12:00 ET | 86538 | 182.58 |
| 12:02 ET | 176008 | 182.65 |
| 12:03 ET | 78430 | 182.615 |
| 12:05 ET | 131779 | 182.7699 |
| 12:07 ET | 137341 | 182.45 |
| 12:09 ET | 73336 | 182.3 |
| 12:12 ET | 67613 | 182.29 |
| 12:14 ET | 87105 | 182.46 |
| 12:16 ET | 71912 | 182.29 |
| 12:18 ET | 55625 | 182.35 |
| 12:20 ET | 70091 | 182.48 |
| 12:21 ET | 115238 | 182.72 |
| 12:23 ET | 90675 | 182.405 |
| 12:25 ET | 58852 | 182.535 |
| 12:27 ET | 44535 | 182.46 |
| 12:30 ET | 65624 | 182.6366 |
| 12:32 ET | 186607 | 182.975 |
| 12:34 ET | 118514 | 182.82 |
| 12:36 ET | 99442 | 182.7299 |
| 12:38 ET | 73494 | 182.87 |
| 12:39 ET | 80750 | 182.8099 |
| 12:41 ET | 190137 | 182.83 |
| 12:43 ET | 76775 | 183.0199 |
| 12:45 ET | 140605 | 182.805 |
| 12:48 ET | 109586 | 182.81 |
| 12:50 ET | 114048 | 182.61 |
| 12:52 ET | 95718 | 182.48 |
| 12:54 ET | 111013 | 182.835 |
| 12:56 ET | 79480 | 182.74 |
| 12:57 ET | 68119 | 182.6729 |
| 12:59 ET | 89606 | 182.545 |
| 01:01 ET | 150425 | 182.26 |
| 01:03 ET | 77418 | 182.34 |
| 01:06 ET | 63590 | 182.342 |
| 01:08 ET | 72263 | 182.2254 |
| 01:10 ET | 174617 | 182.3959 |
| 01:12 ET | 123775 | 182.285 |
| 01:14 ET | 78969 | 182.1154 |
| 01:15 ET | 155141 | 182.06 |
| 01:17 ET | 78502 | 182.03 |
| 01:19 ET | 141600 | 181.7284 |
| 01:21 ET | 180789 | 181.745 |
| 01:24 ET | 69182 | 181.62 |
| 01:26 ET | 161559 | 181.39 |
| 01:28 ET | 77521 | 181.465 |
| 01:30 ET | 74748 | 181.47 |
| 01:32 ET | 126865 | 181.3 |
| 01:33 ET | 125974 | 181.29 |
| 01:35 ET | 171832 | 181.1092 |
| 01:37 ET | 120285 | 181.24 |
| 01:39 ET | 90119 | 181.27 |
| 01:42 ET | 113484 | 181.285 |
| 01:44 ET | 56132 | 181.1801 |
| 01:46 ET | 82664 | 181.3456 |
| 01:48 ET | 98470 | 181.44 |
| 01:50 ET | 117618 | 181.405 |
| 01:51 ET | 85133 | 181.59 |
| 01:53 ET | 72364 | 181.61 |
| 01:55 ET | 66669 | 181.48 |
| 01:57 ET | 72920 | 181.398 |
| 02:00 ET | 75119 | 181.2811 |
| 02:02 ET | 80663 | 181.3201 |
| 02:04 ET | 92038 | 181.24 |
| 02:06 ET | 117999 | 181.105 |
| 02:08 ET | 110770 | 181.203 |
| 02:09 ET | 73307 | 181.42 |
| 02:11 ET | 161476 | 181.5 |
| 02:13 ET | 152524 | 181.665 |
| 02:15 ET | 90155 | 181.71 |
| 02:18 ET | 144111 | 181.81 |
| 02:20 ET | 136009 | 181.945 |
| 02:22 ET | 123797 | 181.965 |
| 02:24 ET | 115713 | 181.91 |
| 02:26 ET | 151555 | 182.0768 |
| 02:27 ET | 153831 | 182.056 |
| 02:29 ET | 52703 | 182.0036 |
| 02:31 ET | 91469 | 182.008 |
| 02:33 ET | 92355 | 181.905 |
| 02:36 ET | 75675 | 181.835 |
| 02:38 ET | 126589 | 181.7399 |
| 02:40 ET | 129913 | 181.9 |
| 02:42 ET | 84150 | 181.87 |
| 02:44 ET | 49614 | 181.87 |
| 02:45 ET | 86554 | 181.905 |
| 02:47 ET | 62334 | 181.7909 |
| 02:49 ET | 72146 | 181.81 |
| 02:51 ET | 105585 | 181.85 |
| 02:54 ET | 126419 | 181.73 |
| 02:56 ET | 106462 | 181.6099 |
| 02:58 ET | 125936 | 181.3605 |
| 03:00 ET | 115719 | 181.53 |
| 03:02 ET | 91558 | 181.3329 |
| 03:03 ET | 136174 | 181.6199 |
| 03:05 ET | 108709 | 181.75 |
| 03:07 ET | 70165 | 181.6507 |
| 03:09 ET | 94846 | 181.73 |
| 03:12 ET | 75557 | 181.79 |
| 03:14 ET | 62803 | 181.74 |
| 03:16 ET | 82792 | 181.74 |
| 03:18 ET | 55467 | 181.74 |
| 03:20 ET | 84123 | 181.6866 |
| 03:21 ET | 102753 | 181.63 |
| 03:23 ET | 74130 | 181.7501 |
| 03:25 ET | 107637 | 181.81 |
| 03:27 ET | 95836 | 181.8697 |
| 03:30 ET | 167160 | 181.945 |
| 03:32 ET | 123886 | 181.83 |
| 03:34 ET | 136483 | 181.895 |
| 03:36 ET | 122150 | 181.95 |
| 03:38 ET | 148361 | 182.05 |
| 03:39 ET | 266283 | 182.1501 |
| 03:41 ET | 103726 | 182.21 |
| 03:43 ET | 142535 | 182.28 |
| 03:45 ET | 107129 | 182.2652 |
| 03:48 ET | 190116 | 181.79 |
| 03:50 ET | 162840 | 181.59 |
| 03:52 ET | 414088 | 182.62 |
Today
Yesterday
DJ China Is Mixed on Elon Musk -- but They Sure Love His Mom -- WSJ, from 19 hours ago by Dow Jones
19 hours ago by Dow JonesDJ Tesla Is Maintained at Overweight by Morgan Stanley, from 11:24AM ET on Thursday Jun 20, 2024 by Dow Jones
11:24AM ET on Thursday Jun 20, 2024 by Dow JonesDJ Tesla Stock Is Falling. The AI Robotaxi Business Won't Be Easy, Analyst Says. -- Barrons.com, from 10:43AM ET on Thursday Jun 20, 2024 by Dow Jones
10:43AM ET on Thursday Jun 20, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Tesla Inc | 579.1B | 46.7x | --- |
Lithia Motors Inc | 6.8B | 7.3x | +28.87% |
Penske Automotive Group Inc | 10.1B | 10.5x | +22.91% |
Carmax Inc | 11.2B | 23.7x | -8.81% |
O'Reilly Automotive Inc | 63.6B | 27.4x | +19.06% |
AutoNation Inc | 6.5B | 7.6x | +39.63% |
Company Information
Tesla, Inc. designs, develops, manufactures, sells and leases high-performance fully electric vehicles and energy generation and storage systems, and offers services related to its products. The Company's segments include automotive, and energy generation and storage. The automotive segment includes the design, development, manufacturing, sales and leasing of high-performance fully electric vehicles, and sales of automotive regulatory credits. It also includes sales of used vehicles, non-warranty after-sales vehicle services, body shop and parts, paid supercharging, vehicle insurance and retail merchandise. Its consumer vehicles include the Model 3, Y, S, X and Cybertruck. The energy generation and storage segment includes 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 lithium-ion battery energy storage products include Powerwall and Megapack.
Contact Information
- Headquarters
- 1 Tesla RoadAUSTIN, TX, United States 78725
- Phone
- ---
- Fax
- ---
Executives
- Independent Chairman of the Board
- Robyn Denholm
- Chief Executive Officer, Director, Technoking
- Elon Musk
- Chief Financial Officer
- Vaibhav Taneja
- Senior Vice President - Automotive
- Xiaotong Zhu
- Director
- Kimbal Musk
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 | $579.1B |
|---|---|
Revenue (TTM) | $94.7B |
Shares Outstanding | 3.2B |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 2.30 |
EPS | $3.91 |
Book Value | $19.67 |
P/E Ratio | 46.7x |
Price/Sales (TTM) | 6.1 |
Price/Cash Flow (TTM) | 31.4x |
Operating Margin | 7.81% |
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.
