Tesla IncNASDAQ:TSLA
- LAST PRICE176.7500
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots175.3000/ 2
- Ask / Lots175.4600/ 2
- Open / Previous Close0.0000 / 176.7500
- Day Range---
- 52 Week Range
- Volume5,385
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 | 1388656 | 175.3998 |
| 09:34 ET | 1192570 | 174.16 |
| 09:36 ET | 1089259 | 174.12 |
| 09:38 ET | 1290320 | 173.89 |
| 09:39 ET | 717643 | 173.93 |
| 09:41 ET | 858732 | 174.03 |
| 09:43 ET | 697964 | 173.88 |
| 09:45 ET | 574670 | 173.9214 |
| 09:48 ET | 675118 | 173.9507 |
| 09:50 ET | 482735 | 173.7 |
| 09:52 ET | 775055 | 175.0702 |
| 09:54 ET | 615104 | 174.8224 |
| 09:56 ET | 296921 | 174.94 |
| 09:57 ET | 338581 | 174.9874 |
| 09:59 ET | 406317 | 174.66 |
| 10:01 ET | 522673 | 174.0199 |
| 10:03 ET | 636272 | 175.18 |
| 10:06 ET | 420272 | 174.9 |
| 10:08 ET | 332013 | 174.9 |
| 10:10 ET | 283996 | 174.84 |
| 10:12 ET | 438824 | 175.0075 |
| 10:14 ET | 298836 | 175.18 |
| 10:15 ET | 540184 | 175.7499 |
| 10:17 ET | 466666 | 176.055 |
| 10:19 ET | 344351 | 175.97 |
| 10:21 ET | 317335 | 175.555 |
| 10:24 ET | 292951 | 175.77 |
| 10:26 ET | 318105 | 176.0249 |
| 10:28 ET | 384529 | 175.7 |
| 10:30 ET | 184619 | 175.5899 |
| 10:32 ET | 423264 | 175.71 |
| 10:33 ET | 361409 | 175.9357 |
| 10:35 ET | 168369 | 175.78 |
| 10:37 ET | 273575 | 175.82 |
| 10:39 ET | 176016 | 175.86 |
| 10:42 ET | 211616 | 175.8 |
| 10:44 ET | 150577 | 175.75 |
| 10:46 ET | 362737 | 176.2499 |
| 10:48 ET | 316198 | 176.3099 |
| 10:50 ET | 222158 | 176.015 |
| 10:51 ET | 267695 | 175.99 |
| 10:53 ET | 196610 | 176.0238 |
| 10:55 ET | 131130 | 175.91 |
| 10:57 ET | 200775 | 175.72 |
| 11:00 ET | 172316 | 175.58 |
| 11:02 ET | 259929 | 175.35 |
| 11:04 ET | 211419 | 175.27 |
| 11:06 ET | 223059 | 175.06 |
| 11:08 ET | 276560 | 174.9283 |
| 11:09 ET | 229888 | 174.85 |
| 11:11 ET | 235435 | 175.16 |
| 11:13 ET | 238092 | 175.34 |
| 11:15 ET | 177187 | 175.1199 |
| 11:18 ET | 152305 | 175.3199 |
| 11:20 ET | 179247 | 175.4591 |
| 11:22 ET | 253328 | 175.845 |
| 11:24 ET | 201702 | 176.0701 |
| 11:26 ET | 239820 | 176.1788 |
| 11:27 ET | 198122 | 176.24 |
| 11:29 ET | 176415 | 176.09 |
| 11:31 ET | 172926 | 176.1702 |
| 11:33 ET | 180764 | 175.9699 |
| 11:36 ET | 142736 | 176.03 |
| 11:38 ET | 248505 | 176.1684 |
| 11:40 ET | 255682 | 176.255 |
| 11:42 ET | 387844 | 176.7052 |
| 11:44 ET | 195928 | 176.85 |
| 11:45 ET | 322857 | 176.97 |
| 11:47 ET | 198393 | 176.81 |
| 11:49 ET | 176077 | 177.06 |
| 11:51 ET | 232127 | 177.14 |
| 11:54 ET | 181387 | 177.12 |
| 11:56 ET | 169034 | 176.91 |
| 11:58 ET | 187698 | 177.08 |
| 12:00 ET | 139184 | 176.82 |
| 12:02 ET | 264099 | 177.13 |
| 12:03 ET | 233561 | 177.41 |
| 12:05 ET | 187013 | 177.1512 |
| 12:07 ET | 259078 | 177.39 |
| 12:09 ET | 214051 | 177.738 |
| 12:12 ET | 235818 | 177.5617 |
| 12:14 ET | 328021 | 178.0101 |
| 12:16 ET | 236273 | 178.115 |
| 12:18 ET | 224297 | 177.86 |
| 12:20 ET | 204383 | 177.9 |
| 12:21 ET | 242989 | 177.3272 |
| 12:23 ET | 181440 | 177.3 |
| 12:25 ET | 236938 | 177.4 |
| 12:27 ET | 136873 | 177.355 |
| 12:30 ET | 140244 | 177.3 |
| 12:32 ET | 285935 | 176.9001 |
| 12:34 ET | 199294 | 176.9131 |
| 12:36 ET | 127197 | 176.995 |
| 12:38 ET | 76423 | 177.07 |
| 12:39 ET | 161280 | 177.15 |
| 12:41 ET | 108427 | 177.101 |
| 12:43 ET | 97105 | 177.1 |
| 12:45 ET | 137264 | 177.08 |
| 12:48 ET | 96779 | 177.1699 |
| 12:50 ET | 191664 | 176.8002 |
| 12:52 ET | 129398 | 176.755 |
| 12:54 ET | 136519 | 177.1095 |
| 12:56 ET | 107530 | 176.78 |
| 12:57 ET | 178516 | 176.51 |
| 12:59 ET | 230961 | 176.285 |
| 01:01 ET | 120695 | 176.195 |
| 01:03 ET | 203939 | 176.0509 |
| 01:06 ET | 209913 | 175.78 |
| 01:08 ET | 135635 | 175.9073 |
| 01:10 ET | 120167 | 176.0517 |
| 01:12 ET | 152821 | 176.16 |
| 01:14 ET | 112059 | 176.23 |
| 01:15 ET | 80216 | 176.0695 |
| 01:17 ET | 100132 | 176.14 |
| 01:19 ET | 116588 | 176.2772 |
| 01:21 ET | 144557 | 176.1964 |
| 01:24 ET | 83229 | 176.2037 |
| 01:26 ET | 72801 | 176.23 |
| 01:28 ET | 93873 | 176.1699 |
| 01:30 ET | 58178 | 176.0247 |
| 01:32 ET | 205645 | 176.3719 |
| 01:33 ET | 109807 | 176.42 |
| 01:35 ET | 172525 | 176.565 |
| 01:37 ET | 116989 | 176.4701 |
| 01:39 ET | 79982 | 176.4699 |
| 01:42 ET | 126205 | 176.6384 |
| 01:44 ET | 156796 | 176.265 |
| 01:46 ET | 99640 | 176.1 |
| 01:48 ET | 160608 | 175.97 |
| 01:50 ET | 102235 | 175.86 |
| 01:51 ET | 226183 | 175.595 |
| 01:53 ET | 247287 | 175.4793 |
| 01:55 ET | 119988 | 175.6366 |
| 01:57 ET | 168319 | 175.61 |
| 02:00 ET | 121462 | 175.79 |
| 02:02 ET | 120825 | 175.82 |
| 02:04 ET | 107262 | 175.8257 |
| 02:06 ET | 110485 | 175.83 |
| 02:08 ET | 117520 | 176.0799 |
| 02:09 ET | 65109 | 175.9799 |
| 02:11 ET | 67758 | 176.0199 |
| 02:13 ET | 68216 | 175.9299 |
| 02:15 ET | 78630 | 175.9031 |
| 02:18 ET | 85690 | 175.7399 |
| 02:20 ET | 109986 | 175.64 |
| 02:22 ET | 94359 | 175.5001 |
| 02:24 ET | 169172 | 175.44 |
| 02:26 ET | 173129 | 175.35 |
| 02:27 ET | 102428 | 175.502 |
| 02:29 ET | 75355 | 175.345 |
| 02:31 ET | 150717 | 175.1609 |
| 02:33 ET | 155608 | 175.23 |
| 02:36 ET | 97322 | 175.1301 |
| 02:38 ET | 209250 | 174.99 |
| 02:40 ET | 133007 | 175.1599 |
| 02:42 ET | 177410 | 175.4102 |
| 02:44 ET | 104663 | 175.27 |
| 02:45 ET | 105525 | 175.23 |
| 02:47 ET | 257286 | 175.05 |
| 02:49 ET | 130102 | 175.16 |
| 02:51 ET | 142220 | 174.98 |
| 02:54 ET | 99458 | 175.07 |
| 02:56 ET | 130591 | 175.35 |
| 02:58 ET | 146886 | 175.47 |
| 03:00 ET | 79887 | 175.505 |
| 03:02 ET | 145305 | 175.47 |
| 03:03 ET | 94016 | 175.655 |
| 03:05 ET | 107661 | 175.8399 |
| 03:07 ET | 158695 | 175.8001 |
| 03:09 ET | 153258 | 175.97 |
| 03:12 ET | 94825 | 175.93 |
| 03:14 ET | 98774 | 175.93 |
| 03:16 ET | 102760 | 175.8299 |
| 03:18 ET | 85248 | 175.955 |
| 03:20 ET | 181206 | 176.04 |
| 03:21 ET | 153920 | 176.0454 |
| 03:23 ET | 130045 | 176.159 |
| 03:25 ET | 191383 | 176.325 |
| 03:27 ET | 102200 | 176.3568 |
| 03:30 ET | 109613 | 176.3012 |
| 03:32 ET | 190238 | 176.44 |
| 03:34 ET | 111929 | 176.5299 |
| 03:36 ET | 137625 | 176.339 |
| 03:38 ET | 141679 | 176.4099 |
| 03:39 ET | 62712 | 176.325 |
| 03:41 ET | 139874 | 176.3205 |
| 03:43 ET | 127087 | 176.2 |
| 03:45 ET | 120944 | 176.285 |
| 03:48 ET | 145963 | 176.422 |
| 03:50 ET | 101145 | 176.39 |
| 03:52 ET | 261812 | 176.488 |
| 03:54 ET | 221693 | 176.67 |
| 03:56 ET | 208069 | 176.7 |
| 03:57 ET | 249457 | 176.56 |
| 03:59 ET | 434303 | 176.75 |
Yesterday
DJ Voting Tesla Shareholders to Have Chance to Win Gigafactory Tour -- Market Talk, from 8 hours ago by Dow Jones
8 hours ago by Dow JonesDJ Toyota's Engine Decision Shows How Hard Making Money in Cars Will Become -- Barrons.com, from 14 hours ago by Dow Jones
14 hours ago by Dow JonesDJ Tesla Stock Drops as Glass Lewis Urges Shareholders to Reject Musk Pay Package -- Barrons.com, from 20 hours ago by Dow Jones
20 hours ago by Dow JonesDJ AI Is Out, Fed Rate Fears Are in. Why Stocks Face a Reckoning and 5 Other Things to Know Today. -- Barrons.com, from 21 hours ago by Dow Jones
21 hours ago by Dow JonesDJ What a Tesla 'Seagull' Might Cost, and Where It Would Sell -- Barrons.com, from 3:00AM ET on Tuesday May 28, 2024 by Dow Jones
3:00AM ET on Tuesday May 28, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Tesla Inc | 563.7B | 45.2x | --- |
Mercedes-Benz Group AG | 77.1B | 5.3x | +14.71% |
General Motors Co | 49.2B | 5.3x | +6.11% |
Ford Motor Co | 46.6B | 12.0x | +3.89% |
Rivian Automotive Inc | 10.4B | -1.8x | --- |
Harley-Davidson Inc | 4.7B | 7.7x | +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 | $563.7B |
|---|---|
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 | 45.2x |
Price/Sales (TTM) | 5.9 |
Price/Cash Flow (TTM) | 30.6x |
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.
