Tesla IncNASDAQ:TSLA
- LAST PRICE197.8800
- TODAY'S CHANGE (%)0.4600 (0.2330%)
- Bid / Lots197.7500/ 3
- Ask / Lots197.8200/ 2
- Open / Previous Close199.5500 / 197.4200
- Day Range
- 52 Week Range
- Volume95,397,897
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 | 2206921 | 199.53 |
| 09:34 ET | 1026068 | 199.83 |
| 09:36 ET | 973522 | 199.71 |
| 09:38 ET | 1144950 | 201.0797 |
| 09:39 ET | 1374350 | 201.537 |
| 09:41 ET | 1143527 | 201.2 |
| 09:43 ET | 770576 | 201.2746 |
| 09:45 ET | 1093144 | 201.55 |
| 09:48 ET | 1272203 | 202.034 |
| 09:50 ET | 845123 | 202.2 |
| 09:52 ET | 751186 | 201.665 |
| 09:54 ET | 487345 | 201.875 |
| 09:56 ET | 657803 | 202.05 |
| 09:57 ET | 545493 | 202.08 |
| 09:59 ET | 426847 | 202.0316 |
| 10:01 ET | 1100941 | 202.53 |
| 10:03 ET | 763163 | 202.0615 |
| 10:06 ET | 591916 | 201.85 |
| 10:08 ET | 463297 | 201.72 |
| 10:10 ET | 462483 | 201.9389 |
| 10:12 ET | 711013 | 202.37 |
| 10:14 ET | 481209 | 202.6436 |
| 10:15 ET | 1000970 | 201.9 |
| 10:17 ET | 820442 | 201.07 |
| 10:19 ET | 522691 | 201.25 |
| 10:21 ET | 517373 | 201.1435 |
| 10:24 ET | 499885 | 201.6669 |
| 10:26 ET | 540908 | 200.59 |
| 10:28 ET | 617723 | 200.91 |
| 10:30 ET | 413417 | 200.42 |
| 10:32 ET | 389280 | 200.955 |
| 10:33 ET | 411568 | 201.44 |
| 10:35 ET | 271429 | 201.3235 |
| 10:37 ET | 332473 | 201.37 |
| 10:39 ET | 277776 | 201.46 |
| 10:42 ET | 326596 | 201.37 |
| 10:44 ET | 473789 | 201.878 |
| 10:46 ET | 363538 | 201.928 |
| 10:48 ET | 396850 | 202.5245 |
| 10:50 ET | 482957 | 202.7505 |
| 10:51 ET | 990740 | 203.106 |
| 10:53 ET | 566630 | 202.426 |
| 10:55 ET | 441579 | 202.5 |
| 10:57 ET | 385711 | 202.355 |
| 11:00 ET | 244044 | 202.78 |
| 11:02 ET | 528828 | 202.1833 |
| 11:04 ET | 374674 | 201.8665 |
| 11:06 ET | 412300 | 201.84 |
| 11:08 ET | 301940 | 201.84 |
| 11:09 ET | 293241 | 201.6 |
| 11:11 ET | 406335 | 201.3199 |
| 11:13 ET | 382878 | 201.045 |
| 11:15 ET | 328107 | 200.83 |
| 11:18 ET | 250367 | 201.05 |
| 11:20 ET | 304009 | 201.2837 |
| 11:22 ET | 477177 | 200.7264 |
| 11:24 ET | 299614 | 201.026 |
| 11:26 ET | 267603 | 200.89 |
| 11:27 ET | 344623 | 200.57 |
| 11:29 ET | 225838 | 200.8687 |
| 11:31 ET | 238392 | 200.985 |
| 11:33 ET | 276233 | 201.255 |
| 11:36 ET | 280861 | 200.8933 |
| 11:38 ET | 271629 | 200.56 |
| 11:40 ET | 458574 | 200.15 |
| 11:42 ET | 320560 | 200.09 |
| 11:44 ET | 599153 | 199.8999 |
| 11:45 ET | 267608 | 200.1527 |
| 11:47 ET | 291952 | 199.822 |
| 11:49 ET | 305039 | 200.17 |
| 11:51 ET | 383348 | 200.0099 |
| 11:54 ET | 424853 | 199.515 |
| 11:56 ET | 489172 | 199.7387 |
| 11:58 ET | 162028 | 199.7015 |
| 12:00 ET | 355890 | 199.7131 |
| 12:02 ET | 203001 | 199.6415 |
| 12:03 ET | 213902 | 199.47 |
| 12:05 ET | 555673 | 199.0601 |
| 12:07 ET | 437234 | 198.68 |
| 12:09 ET | 957306 | 197.74 |
| 12:12 ET | 874042 | 198.0722 |
| 12:14 ET | 376498 | 197.625 |
| 12:16 ET | 572327 | 197.96 |
| 12:18 ET | 345514 | 197.48 |
| 12:20 ET | 341638 | 197.75 |
| 12:21 ET | 340609 | 197.5356 |
| 12:23 ET | 323522 | 197.94 |
| 12:25 ET | 203570 | 197.655 |
| 12:27 ET | 292426 | 197.2 |
| 12:30 ET | 286108 | 197.5688 |
| 12:32 ET | 247897 | 197.2879 |
| 12:34 ET | 566454 | 196.595 |
| 12:36 ET | 408220 | 196.61 |
| 12:38 ET | 324257 | 196.645 |
| 12:39 ET | 564752 | 195.51 |
| 12:41 ET | 686026 | 195.8616 |
| 12:43 ET | 398395 | 196.24 |
| 12:45 ET | 338228 | 195.77 |
| 12:48 ET | 265455 | 196.265 |
| 12:50 ET | 222025 | 196.3 |
| 12:52 ET | 186007 | 196.25 |
| 12:54 ET | 159404 | 196.32 |
| 12:56 ET | 200073 | 196.0264 |
| 12:57 ET | 178389 | 196.1301 |
| 12:59 ET | 234475 | 196.26 |
| 01:01 ET | 193025 | 196.464 |
| 01:03 ET | 202036 | 196.3201 |
| 01:06 ET | 386478 | 196.07 |
| 01:08 ET | 281488 | 196.25 |
| 01:10 ET | 216002 | 196.26 |
| 01:12 ET | 115633 | 196.17 |
| 01:14 ET | 146433 | 196.3 |
| 01:15 ET | 193075 | 196.5455 |
| 01:17 ET | 224397 | 196.53 |
| 01:19 ET | 286609 | 196.99 |
| 01:21 ET | 267609 | 197.157 |
| 01:24 ET | 200345 | 197.095 |
| 01:26 ET | 203128 | 197.035 |
| 01:28 ET | 145480 | 197.14 |
| 01:30 ET | 207621 | 196.84 |
| 01:32 ET | 248177 | 196.634 |
| 01:33 ET | 147640 | 196.8197 |
| 01:35 ET | 169298 | 196.72 |
| 01:37 ET | 135227 | 197.04 |
| 01:39 ET | 106726 | 196.89 |
| 01:42 ET | 106282 | 196.6601 |
| 01:44 ET | 122257 | 196.945 |
| 01:46 ET | 96955 | 196.83 |
| 01:48 ET | 62446 | 196.7936 |
| 01:50 ET | 109804 | 196.925 |
| 01:51 ET | 61891 | 196.83 |
| 01:53 ET | 50746 | 196.9257 |
| 01:55 ET | 186064 | 196.7506 |
| 01:57 ET | 115403 | 196.65 |
| 02:00 ET | 114354 | 196.866 |
| 02:02 ET | 205312 | 197.35 |
| 02:04 ET | 193919 | 197.3911 |
| 02:06 ET | 242012 | 197.455 |
| 02:08 ET | 91828 | 197.36 |
| 02:09 ET | 105971 | 197.45 |
| 02:11 ET | 78509 | 197.3299 |
| 02:13 ET | 126631 | 197.385 |
| 02:15 ET | 162950 | 197.3365 |
| 02:18 ET | 74375 | 197.392 |
| 02:20 ET | 88923 | 197.4275 |
| 02:22 ET | 105957 | 197.37 |
| 02:24 ET | 294075 | 197.034 |
| 02:26 ET | 183486 | 197.2 |
| 02:27 ET | 191464 | 197.0499 |
| 02:29 ET | 210553 | 196.774 |
| 02:31 ET | 192475 | 196.62 |
| 02:33 ET | 117863 | 196.67 |
| 02:36 ET | 132338 | 196.71 |
| 02:38 ET | 94986 | 196.6893 |
| 02:40 ET | 189059 | 196.5764 |
| 02:42 ET | 144830 | 196.69 |
| 02:44 ET | 170033 | 196.45 |
| 02:45 ET | 214475 | 196.1843 |
| 02:47 ET | 333515 | 195.865 |
| 02:49 ET | 165979 | 196.1292 |
| 02:51 ET | 167719 | 196.075 |
| 02:54 ET | 203554 | 196.4122 |
| 02:56 ET | 197638 | 196.392 |
| 02:58 ET | 100688 | 196.37 |
| 03:00 ET | 109349 | 196.25 |
| 03:02 ET | 188247 | 196.0916 |
| 03:03 ET | 147164 | 196.04 |
| 03:05 ET | 119893 | 196.04 |
| 03:07 ET | 106815 | 196.1201 |
| 03:09 ET | 104106 | 196.3 |
| 03:12 ET | 112755 | 196.2 |
| 03:14 ET | 102685 | 196.2201 |
| 03:16 ET | 91091 | 196.23 |
| 03:18 ET | 66200 | 196.285 |
| 03:20 ET | 100388 | 196.46 |
| 03:21 ET | 129770 | 196.3617 |
| 03:23 ET | 157891 | 196.1701 |
| 03:25 ET | 95272 | 196.15 |
| 03:27 ET | 144422 | 196.135 |
| 03:30 ET | 121142 | 196.11 |
| 03:32 ET | 275752 | 195.5536 |
| 03:34 ET | 390654 | 195.3663 |
| 03:36 ET | 266676 | 195.56 |
| 03:38 ET | 212447 | 195.878 |
| 03:39 ET | 147354 | 195.89 |
| 03:41 ET | 281149 | 195.985 |
| 03:43 ET | 215117 | 196.425 |
| 03:45 ET | 236889 | 196.5201 |
| 03:48 ET | 428422 | 196.6 |
| 03:50 ET | 274058 | 196.8352 |
| 03:52 ET | 582216 | 197.14 |
| 03:54 ET | 396058 | 197.0757 |
| 03:56 ET | 694608 | 197.92 |
| 03:57 ET | 543712 | 197.952 |
| 03:59 ET | 621649 | 197.88 |
Today
DJ Shipping Rates Spike, Triggering Inflationary Fears -- Barrons.com, from 1 minute ago by Dow Jones
1 minute ago by Dow JonesDJ Tesla Stock Finally Cracked $200. Here's Where the Rally Goes Next. -- Barrons.com, from 6 hours ago by Dow Jones
6 hours ago by Dow JonesDJ Ford CEO Jim Farley Loves EVs. That Matters a Lot. -- Barrons.com, from 10 hours ago by Dow Jones
10 hours ago by Dow Jones
Yesterday
DJ Tesla Falls Short in Quality to GM and Ford, Survey Shows -- Barrons.com, from 2:57PM ET on Thursday Jun 27, 2024 by Dow Jones
2:57PM ET on Thursday Jun 27, 2024 by Dow JonesDJ Tesla Stock Nears $200. Why It's Make or Break Time. -- Barrons.com, from 12:27PM ET on Thursday Jun 27, 2024 by Dow Jones
12:27PM ET on Thursday Jun 27, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Tesla Inc | 626.3B | 50.6x | --- |
Lithia Motors Inc | 6.8B | 7.4x | +28.87% |
Penske Automotive Group Inc | 9.9B | 10.4x | +22.91% |
Carmax Inc | 11.4B | 28.8x | -8.81% |
AutoNation Inc | 6.3B | 7.6x | +39.63% |
O'Reilly Automotive Inc | 61.9B | 26.8x | +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 | $626.3B |
|---|---|
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 | 50.6x |
Price/Sales (TTM) | 6.6 |
Price/Cash Flow (TTM) | 34.0x |
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.
