Tesla IncNASDAQ:TSLA
- LAST PRICE174.8400
- TODAY'S CHANGE (%)0.8500 (0.4885%)
- Bid / Lots174.4900/ 14
- Ask / Lots174.5500/ 1
- Open / Previous Close174.1000 / 173.9900
- Day Range
- 52 Week Range
- Volume59,785,098
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 | 1108989 | 172.5168 |
| 09:34 ET | 827995 | 172.18 |
| 09:36 ET | 783921 | 172.255 |
| 09:38 ET | 632169 | 172.4 |
| 09:39 ET | 499833 | 171.91 |
| 09:41 ET | 681626 | 172.2582 |
| 09:43 ET | 364592 | 172.54 |
| 09:45 ET | 663258 | 173.1201 |
| 09:48 ET | 430370 | 173.32 |
| 09:50 ET | 503203 | 173.21 |
| 09:52 ET | 446674 | 173.2605 |
| 09:54 ET | 395494 | 173.4331 |
| 09:56 ET | 396505 | 173.2871 |
| 09:57 ET | 575284 | 172.5888 |
| 09:59 ET | 305804 | 172.8 |
| 10:01 ET | 619088 | 173.65 |
| 10:03 ET | 556376 | 173.9988 |
| 10:06 ET | 332992 | 173.85 |
| 10:08 ET | 444224 | 173.6297 |
| 10:10 ET | 407701 | 173.2999 |
| 10:12 ET | 431637 | 173.63 |
| 10:14 ET | 336596 | 173.82 |
| 10:15 ET | 381792 | 173.97 |
| 10:17 ET | 396762 | 173.5464 |
| 10:19 ET | 269959 | 173.56 |
| 10:21 ET | 384373 | 173.3597 |
| 10:24 ET | 252870 | 173.48 |
| 10:26 ET | 265564 | 173.7953 |
| 10:28 ET | 321118 | 173.91 |
| 10:30 ET | 426650 | 174.2139 |
| 10:32 ET | 615431 | 174.5943 |
| 10:33 ET | 274374 | 174.605 |
| 10:35 ET | 306403 | 174.6599 |
| 10:37 ET | 427678 | 174.9 |
| 10:39 ET | 459392 | 174.7485 |
| 10:42 ET | 408962 | 174.39 |
| 10:44 ET | 220534 | 174.39 |
| 10:46 ET | 249421 | 174.47 |
| 10:48 ET | 458952 | 174.955 |
| 10:50 ET | 255485 | 174.84 |
| 10:51 ET | 213782 | 174.7783 |
| 10:53 ET | 194521 | 174.69 |
| 10:55 ET | 210687 | 174.766 |
| 10:57 ET | 291743 | 174.478 |
| 11:00 ET | 445027 | 174.9325 |
| 11:02 ET | 268720 | 174.682 |
| 11:04 ET | 276644 | 174.9 |
| 11:06 ET | 311062 | 175.015 |
| 11:08 ET | 404111 | 175.165 |
| 11:09 ET | 258227 | 175.1805 |
| 11:11 ET | 477791 | 175.56 |
| 11:13 ET | 404906 | 175.515 |
| 11:15 ET | 214398 | 175.57 |
| 11:18 ET | 362206 | 175.335 |
| 11:20 ET | 313167 | 175.59 |
| 11:22 ET | 481193 | 174.86 |
| 11:24 ET | 270186 | 175.0144 |
| 11:26 ET | 333927 | 174.5607 |
| 11:27 ET | 314900 | 174.3289 |
| 11:29 ET | 246706 | 174.361 |
| 11:31 ET | 254131 | 174.26 |
| 11:33 ET | 166561 | 174.1895 |
| 11:36 ET | 158888 | 174.2399 |
| 11:38 ET | 305175 | 174.27 |
| 11:40 ET | 155730 | 174.21 |
| 11:42 ET | 185404 | 174.12 |
| 11:44 ET | 145045 | 174.2864 |
| 11:45 ET | 224180 | 174.1601 |
| 11:47 ET | 362716 | 173.9299 |
| 11:49 ET | 165791 | 174.1305 |
| 11:51 ET | 197501 | 174.44 |
| 11:54 ET | 367172 | 174.82 |
| 11:56 ET | 237340 | 174.7999 |
| 11:58 ET | 192943 | 174.725 |
| 12:00 ET | 125794 | 174.7875 |
| 12:02 ET | 307682 | 174.6591 |
| 12:03 ET | 158693 | 174.9544 |
| 12:05 ET | 145261 | 174.89 |
| 12:07 ET | 127822 | 174.8185 |
| 12:09 ET | 236594 | 175.12 |
| 12:12 ET | 252240 | 175.22 |
| 12:14 ET | 308035 | 175.1135 |
| 12:16 ET | 162865 | 175.165 |
| 12:18 ET | 147939 | 175.0334 |
| 12:20 ET | 114751 | 174.97 |
| 12:21 ET | 161681 | 174.8599 |
| 12:23 ET | 147351 | 175.006 |
| 12:25 ET | 136960 | 175.1683 |
| 12:27 ET | 164877 | 175.2415 |
| 12:30 ET | 196490 | 175.323 |
| 12:32 ET | 189234 | 175.015 |
| 12:34 ET | 166394 | 174.9691 |
| 12:36 ET | 112053 | 174.8733 |
| 12:38 ET | 179482 | 175.04 |
| 12:39 ET | 165205 | 175.09 |
| 12:41 ET | 119087 | 175.03 |
| 12:43 ET | 101017 | 175.09 |
| 12:45 ET | 187549 | 175.2829 |
| 12:48 ET | 101739 | 175.21 |
| 12:50 ET | 150324 | 175.16 |
| 12:52 ET | 128379 | 175.14 |
| 12:54 ET | 107740 | 175.0622 |
| 12:56 ET | 83613 | 175.03 |
| 12:57 ET | 82349 | 175.015 |
| 12:59 ET | 120037 | 174.9529 |
| 01:01 ET | 121816 | 174.9372 |
| 01:03 ET | 100732 | 174.76 |
| 01:06 ET | 144185 | 174.705 |
| 01:08 ET | 106175 | 174.79 |
| 01:10 ET | 76707 | 174.8202 |
| 01:12 ET | 155434 | 174.615 |
| 01:14 ET | 99097 | 174.5167 |
| 01:15 ET | 120199 | 174.6539 |
| 01:17 ET | 96954 | 174.57 |
| 01:19 ET | 87180 | 174.53 |
| 01:21 ET | 198195 | 174.2678 |
| 01:24 ET | 272004 | 174.4798 |
| 01:26 ET | 129700 | 174.41 |
| 01:28 ET | 77093 | 174.45 |
| 01:30 ET | 87880 | 174.2747 |
| 01:32 ET | 109879 | 174.445 |
| 01:33 ET | 61835 | 174.41 |
| 01:35 ET | 55518 | 174.31 |
| 01:37 ET | 85112 | 174.2402 |
| 01:39 ET | 63607 | 174.3299 |
| 01:42 ET | 68697 | 174.288 |
| 01:44 ET | 194312 | 174.224 |
| 01:46 ET | 101062 | 174.286 |
| 01:48 ET | 113738 | 174.123 |
| 01:50 ET | 203210 | 174.06 |
| 01:51 ET | 166041 | 174.13 |
| 01:53 ET | 141265 | 174.31 |
| 01:55 ET | 109570 | 174.34 |
| 01:57 ET | 141798 | 174.3599 |
| 02:00 ET | 85884 | 174.3316 |
| 02:02 ET | 116456 | 174.2051 |
| 02:04 ET | 144320 | 174.29 |
| 02:06 ET | 148535 | 174.375 |
| 02:08 ET | 136182 | 174.22 |
| 02:09 ET | 119195 | 174.19 |
| 02:11 ET | 144970 | 174.226 |
| 02:13 ET | 76910 | 174.26 |
| 02:15 ET | 88198 | 174.21 |
| 02:18 ET | 221926 | 174.51 |
| 02:20 ET | 206204 | 174.3399 |
| 02:22 ET | 114267 | 174.3401 |
| 02:24 ET | 95364 | 174.398 |
| 02:26 ET | 132821 | 174.35 |
| 02:27 ET | 103096 | 174.2299 |
| 02:29 ET | 146640 | 174.3999 |
| 02:31 ET | 170254 | 174.525 |
| 02:33 ET | 137752 | 174.5799 |
| 02:36 ET | 123361 | 174.6 |
| 02:38 ET | 125228 | 174.5797 |
| 02:40 ET | 168898 | 174.42 |
| 02:42 ET | 102442 | 174.63 |
| 02:44 ET | 131586 | 174.59 |
| 02:45 ET | 43221 | 174.49 |
| 02:47 ET | 106768 | 174.385 |
| 02:49 ET | 73912 | 174.47 |
| 02:51 ET | 82191 | 174.49 |
| 02:54 ET | 74920 | 174.52 |
| 02:56 ET | 117021 | 174.4212 |
| 02:58 ET | 74659 | 174.39 |
| 03:00 ET | 93946 | 174.525 |
| 03:02 ET | 87763 | 174.62 |
| 03:03 ET | 83351 | 174.625 |
| 03:05 ET | 71036 | 174.66 |
| 03:07 ET | 191452 | 174.87 |
| 03:09 ET | 118925 | 174.9226 |
| 03:12 ET | 102840 | 174.8613 |
| 03:14 ET | 152341 | 175.005 |
| 03:16 ET | 174831 | 175.1801 |
| 03:18 ET | 148997 | 175.1224 |
| 03:20 ET | 167500 | 175.13 |
| 03:21 ET | 208940 | 174.9916 |
| 03:23 ET | 86444 | 175.02 |
| 03:25 ET | 113944 | 174.955 |
| 03:27 ET | 114260 | 175.0309 |
| 03:30 ET | 130279 | 174.95 |
| 03:32 ET | 141441 | 174.9804 |
| 03:34 ET | 120785 | 175.135 |
| 03:36 ET | 128715 | 175.0637 |
| 03:38 ET | 70360 | 175.045 |
| 03:39 ET | 336426 | 174.78 |
| 03:41 ET | 179506 | 174.7514 |
| 03:43 ET | 170029 | 174.7 |
| 03:45 ET | 148827 | 174.7399 |
| 03:48 ET | 180530 | 174.7206 |
| 03:50 ET | 219282 | 174.7299 |
| 03:52 ET | 244570 | 174.9958 |
| 03:54 ET | 232130 | 175.0199 |
| 03:56 ET | 212553 | 174.98 |
| 03:57 ET | 259865 | 174.83 |
| 03:59 ET | 453036 | 174.84 |
Today
Yesterday
DJ Elon Musk May Be a Genius. That Doesn't Make Him Right for Tesla. -- Barrons.com, from 11:03AM ET on Wednesday May 15, 2024 by Dow Jones
11:03AM ET on Wednesday May 15, 2024 by Dow JonesDJ Tesla Hits the Road to Persuade Shareholders to Pay Elon Musk $46 Billion -- WSJ, from 5:30AM ET on Wednesday May 15, 2024 by Dow Jones
5:30AM ET on Wednesday May 15, 2024 by Dow JonesDJ Tesla Stock Heads for 3 Straight Gains After Biden Tariff Announcement -- Barrons.com, from 4:56AM ET on Wednesday May 15, 2024 by Dow Jones
4:56AM ET on Wednesday May 15, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Tesla Inc | 554.9B | 44.7x | --- |
Mercedes-Benz Group AG | 79.9B | 5.4x | +14.71% |
General Motors Co | 51.9B | 5.6x | +6.11% |
Ford Motor Co | 49.1B | 12.8x | +3.89% |
Rivian Automotive Inc | 10.2B | -1.8x | --- |
Harley-Davidson Inc | 4.9B | 7.9x | +8.75% |
Company Information
Tesla, Inc. designs, develops, manufactures, sells and leases high-performance fully electric vehicles and energy generation and storage systems, and offer 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. This segment 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
- 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 - Automotive
- Tom 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 | $554.9B |
|---|---|
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 | 44.7x |
Price/Sales (TTM) | 5.9 |
Price/Cash Flow (TTM) | 30.1x |
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.
