Tesla IncNASDAQ:TSLA
- LAST PRICE231.2600
- TODAY'S CHANGE (%)21.4000 (10.1973%)
- Bid / Lots229.6900/ 3
- Ask / Lots229.7500/ 1
- Open / Previous Close218.8900 / 209.8600
- Day Range
- 52 Week Range
- Volume203,652,606
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 | 4744088 | 218.972 |
| 09:34 ET | 2067267 | 219.19 |
| 09:36 ET | 1800413 | 220.65 |
| 09:38 ET | 2008913 | 220.9591 |
| 09:39 ET | 1461270 | 219.35 |
| 09:41 ET | 1151194 | 219.535 |
| 09:43 ET | 1333669 | 220.65 |
| 09:45 ET | 1766875 | 220.68 |
| 09:48 ET | 1291349 | 221.69 |
| 09:50 ET | 1954036 | 222.3504 |
| 09:52 ET | 2011361 | 223.44 |
| 09:54 ET | 2192606 | 224.68 |
| 09:56 ET | 2812849 | 224.42 |
| 09:57 ET | 1493060 | 224.1017 |
| 09:59 ET | 839887 | 224.185 |
| 10:01 ET | 1489379 | 225.02 |
| 10:03 ET | 1312148 | 225.6282 |
| 10:06 ET | 1460119 | 226.1392 |
| 10:08 ET | 1128810 | 226.385 |
| 10:10 ET | 1863743 | 227.65 |
| 10:12 ET | 1885144 | 226.31 |
| 10:14 ET | 1298584 | 226.445 |
| 10:15 ET | 1319425 | 227.16 |
| 10:17 ET | 1091325 | 227.22 |
| 10:19 ET | 1309645 | 227.72 |
| 10:21 ET | 1706452 | 227.55 |
| 10:24 ET | 1074594 | 227.63 |
| 10:26 ET | 1137903 | 228.08 |
| 10:28 ET | 1232108 | 228.558 |
| 10:30 ET | 1689161 | 229.44 |
| 10:32 ET | 2447355 | 229.97 |
| 10:33 ET | 1736781 | 229.67 |
| 10:35 ET | 1649698 | 230.7911 |
| 10:37 ET | 1485230 | 230.95 |
| 10:39 ET | 1550135 | 229.57 |
| 10:42 ET | 1552128 | 228.7801 |
| 10:44 ET | 1198801 | 228.835 |
| 10:46 ET | 954986 | 228.86 |
| 10:48 ET | 1505345 | 228.21 |
| 10:50 ET | 949244 | 227.85 |
| 10:51 ET | 964037 | 227.84 |
| 10:53 ET | 1288807 | 228.44 |
| 10:55 ET | 707108 | 228.06 |
| 10:57 ET | 761398 | 228.56 |
| 11:00 ET | 1076700 | 227.37 |
| 11:02 ET | 835949 | 227.8099 |
| 11:04 ET | 531251 | 227.9499 |
| 11:06 ET | 754516 | 228.3043 |
| 11:08 ET | 1108073 | 228.645 |
| 11:09 ET | 875657 | 228.31 |
| 11:11 ET | 896285 | 227.73 |
| 11:13 ET | 651118 | 227.97 |
| 11:15 ET | 966413 | 228.915 |
| 11:18 ET | 763959 | 229.035 |
| 11:20 ET | 676632 | 228.985 |
| 11:22 ET | 783496 | 228.71 |
| 11:24 ET | 721835 | 229.14 |
| 11:26 ET | 958292 | 229.63 |
| 11:27 ET | 646381 | 229.5694 |
| 11:29 ET | 582583 | 229.581 |
| 11:31 ET | 644556 | 229.27 |
| 11:33 ET | 784372 | 228.76 |
| 11:36 ET | 585954 | 228.95 |
| 11:38 ET | 755691 | 228.76 |
| 11:40 ET | 651774 | 228.6799 |
| 11:42 ET | 537792 | 228.8896 |
| 11:44 ET | 558808 | 228.8164 |
| 11:45 ET | 473030 | 228.875 |
| 11:47 ET | 609992 | 229.125 |
| 11:49 ET | 661300 | 228.985 |
| 11:51 ET | 719453 | 229.5099 |
| 11:54 ET | 571033 | 229.32 |
| 11:56 ET | 616524 | 228.5134 |
| 11:58 ET | 811146 | 228.09 |
| 12:00 ET | 607590 | 227.81 |
| 12:02 ET | 978222 | 227.18 |
| 12:03 ET | 654089 | 227.43 |
| 12:05 ET | 686723 | 228.07 |
| 12:07 ET | 431091 | 227.7601 |
| 12:09 ET | 367031 | 227.7261 |
| 12:12 ET | 568870 | 227.47 |
| 12:14 ET | 509140 | 227.729 |
| 12:16 ET | 675875 | 228.45 |
| 12:18 ET | 384046 | 228.401 |
| 12:20 ET | 455009 | 228.65 |
| 12:21 ET | 302038 | 228.535 |
| 12:23 ET | 375262 | 228.15 |
| 12:25 ET | 608725 | 228.595 |
| 12:27 ET | 658552 | 229.1524 |
| 12:30 ET | 461563 | 229.0229 |
| 12:32 ET | 465341 | 229.37 |
| 12:34 ET | 452699 | 229.45 |
| 12:36 ET | 430099 | 229.22 |
| 12:38 ET | 359149 | 229.14 |
| 12:39 ET | 317534 | 229.0101 |
| 12:41 ET | 874239 | 228.74 |
| 12:43 ET | 531052 | 228.7852 |
| 12:45 ET | 479060 | 229.07 |
| 12:48 ET | 297807 | 229.06 |
| 12:50 ET | 522924 | 229.19 |
| 12:52 ET | 618851 | 228.7799 |
| 12:54 ET | 270945 | 228.6899 |
| 12:56 ET | 354211 | 228.9995 |
| 12:57 ET | 273511 | 229.01 |
| 12:59 ET | 270648 | 229.09 |
| 01:01 ET | 376569 | 229.06 |
| 01:03 ET | 222720 | 228.84 |
| 01:06 ET | 284711 | 228.85 |
| 01:08 ET | 336220 | 228.915 |
| 01:10 ET | 341183 | 229.03 |
| 01:12 ET | 231904 | 229.06 |
| 01:14 ET | 393017 | 229.0901 |
| 01:15 ET | 350304 | 228.7699 |
| 01:17 ET | 495057 | 228.16 |
| 01:19 ET | 456777 | 228.218 |
| 01:21 ET | 424734 | 228.04 |
| 01:24 ET | 367745 | 228.05 |
| 01:26 ET | 291695 | 228.042 |
| 01:28 ET | 377104 | 227.72 |
| 01:30 ET | 480579 | 227.34 |
| 01:32 ET | 571661 | 227.1101 |
| 01:33 ET | 721181 | 227.05 |
| 01:35 ET | 389641 | 226.9076 |
| 01:37 ET | 817002 | 226.95 |
| 01:39 ET | 608528 | 226.3 |
| 01:42 ET | 657069 | 225.8937 |
| 01:44 ET | 818885 | 226.58 |
| 01:46 ET | 429208 | 226.655 |
| 01:48 ET | 895092 | 227.1133 |
| 01:50 ET | 422935 | 226.8 |
| 01:51 ET | 386772 | 226.33 |
| 01:53 ET | 351037 | 226.85 |
| 01:55 ET | 410344 | 227.075 |
| 01:57 ET | 390500 | 227.32 |
| 02:00 ET | 398173 | 227.37 |
| 02:02 ET | 389003 | 227.53 |
| 02:04 ET | 390610 | 227.35 |
| 02:06 ET | 299833 | 227.67 |
| 02:08 ET | 377379 | 227.86 |
| 02:09 ET | 334557 | 227.84 |
| 02:11 ET | 321901 | 227.7999 |
| 02:13 ET | 386635 | 228 |
| 02:15 ET | 273845 | 227.965 |
| 02:18 ET | 566351 | 228.09 |
| 02:20 ET | 710131 | 228.58 |
| 02:22 ET | 415097 | 228.49 |
| 02:24 ET | 490351 | 228.79 |
| 02:26 ET | 516606 | 229.13 |
| 02:27 ET | 499837 | 229.035 |
| 02:29 ET | 596514 | 228.8941 |
| 02:31 ET | 407522 | 228.93 |
| 02:33 ET | 400852 | 228.71 |
| 02:36 ET | 825817 | 228.619 |
| 02:38 ET | 315351 | 228.94 |
| 02:40 ET | 242980 | 228.61 |
| 02:42 ET | 335667 | 228.775 |
| 02:44 ET | 445962 | 229.01 |
| 02:45 ET | 390502 | 229.33 |
| 02:47 ET | 510882 | 229.5301 |
| 02:49 ET | 349122 | 229.1208 |
| 02:51 ET | 365156 | 229.05 |
| 02:54 ET | 322820 | 228.86 |
| 02:56 ET | 294438 | 228.9999 |
| 02:58 ET | 230818 | 228.85 |
| 03:00 ET | 496523 | 228.57 |
| 03:02 ET | 342875 | 228.9108 |
| 03:03 ET | 474507 | 228.3255 |
| 03:05 ET | 432003 | 228.4257 |
| 03:07 ET | 364118 | 228.21 |
| 03:09 ET | 319577 | 228.2699 |
| 03:12 ET | 353895 | 228.2662 |
| 03:14 ET | 278760 | 228.45 |
| 03:16 ET | 453580 | 228.1501 |
| 03:18 ET | 695669 | 228.69 |
| 03:20 ET | 539586 | 228.7801 |
| 03:21 ET | 310697 | 228.81 |
| 03:23 ET | 254832 | 228.645 |
| 03:25 ET | 306603 | 228.75 |
| 03:27 ET | 358907 | 228.695 |
| 03:30 ET | 315025 | 228.585 |
| 03:32 ET | 611071 | 229.075 |
| 03:34 ET | 488663 | 229.11 |
| 03:36 ET | 375647 | 229.1 |
| 03:38 ET | 462959 | 229.22 |
| 03:39 ET | 392807 | 229.08 |
| 03:41 ET | 562866 | 229.3313 |
| 03:43 ET | 370937 | 229.38 |
| 03:45 ET | 675858 | 229.6 |
| 03:48 ET | 624832 | 229.76 |
| 03:50 ET | 897489 | 228.74 |
| 03:52 ET | 906908 | 229.1845 |
| 03:54 ET | 551542 | 229.43 |
| 03:56 ET | 1950832 | 230.69 |
| 03:57 ET | 1305904 | 230.76 |
| 03:59 ET | 6481632 | 231.26 |
Today
DJ Tesla Stock Soared 10%. This Number Helped. -- Barrons.com, from 37 minutes ago by Dow Jones
37 minutes ago by Dow JonesDJ Tesla's Second-Quarter Vehicle Deliveries Fell 4.8% -- 6th Update, from 49 minutes ago by Dow Jones
49 minutes ago by Dow JonesDJ Tesla Shares Rise as 2Q Sales Beat Market Expectations, from 2 hours ago by Dow Jones
2 hours ago by Dow JonesDJ Tesla's Second-Quarter Vehicle Deliveries Fell 4.8% -- 5th Update, from 3 hours ago by Dow Jones
3 hours ago by Dow JonesDJ Rivian Deliveries Were Solid. The Stock's Winning Streak Continues. -- Barrons.com, from 6 hours ago by Dow Jones
6 hours ago by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Tesla Inc | 669.3B | 59.1x | --- |
Lithia Motors Inc | 6.9B | 7.4x | +28.87% |
Penske Automotive Group Inc | 9.8B | 10.2x | +22.91% |
Carmax Inc | 11.1B | 28.8x | -8.81% |
AutoNation Inc | 6.5B | 7.6x | +39.63% |
O'Reilly Automotive Inc | 59.9B | 26.3x | +19.06% |
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
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 | $669.3B |
|---|---|
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 | 2.31 |
EPS | $3.91 |
Book Value | $19.67 |
P/E Ratio | 59.1x |
Price/Sales (TTM) | 7.1 |
Price/Cash Flow (TTM) | 36.3x |
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.
