Tesla IncNASDAQ:TSLA
- LAST PRICE228.1300
- TODAY'S CHANGE (%)1.9600 (0.8666%)
- Bid / Lots227.1300/ 5
- Ask / Lots227.1900/ 6
- Open / Previous Close224.5500 / 226.1700
- Day Range
- 52 Week Range
- Volume83,512,963
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 | 904446 | 223.2 |
| 09:34 ET | 1064481 | 221.8684 |
| 09:36 ET | 977627 | 221.21 |
| 09:38 ET | 1064353 | 220.27 |
| 09:39 ET | 738228 | 221.19 |
| 09:41 ET | 899536 | 220.7499 |
| 09:43 ET | 671868 | 221.58 |
| 09:45 ET | 676987 | 222.0898 |
| 09:48 ET | 690411 | 221.58 |
| 09:50 ET | 777932 | 223 |
| 09:52 ET | 698275 | 222.16 |
| 09:54 ET | 498380 | 221.88 |
| 09:56 ET | 431125 | 222.02 |
| 09:57 ET | 487439 | 222.59 |
| 09:59 ET | 425303 | 221.685 |
| 10:01 ET | 523404 | 221.07 |
| 10:03 ET | 527706 | 222.3 |
| 10:06 ET | 555004 | 223.3665 |
| 10:08 ET | 594965 | 222.78 |
| 10:10 ET | 402836 | 222.8969 |
| 10:12 ET | 426654 | 221.6372 |
| 10:14 ET | 322173 | 221.9032 |
| 10:15 ET | 497917 | 220.6 |
| 10:17 ET | 862952 | 219.26 |
| 10:19 ET | 606259 | 219.87 |
| 10:21 ET | 380276 | 219.7 |
| 10:24 ET | 383967 | 219.825 |
| 10:26 ET | 421836 | 219.88 |
| 10:28 ET | 259420 | 219.68 |
| 10:30 ET | 294145 | 219.5761 |
| 10:32 ET | 723345 | 218.3716 |
| 10:33 ET | 384650 | 218.705 |
| 10:35 ET | 274021 | 218.96 |
| 10:37 ET | 334564 | 219.1975 |
| 10:39 ET | 237581 | 218.8896 |
| 10:42 ET | 265772 | 218.81 |
| 10:44 ET | 344241 | 218.86 |
| 10:46 ET | 651342 | 217.613 |
| 10:48 ET | 507299 | 217.679 |
| 10:50 ET | 458762 | 217.45 |
| 10:51 ET | 324875 | 217.26 |
| 10:53 ET | 399522 | 217.0164 |
| 10:55 ET | 264345 | 217.1732 |
| 10:57 ET | 430223 | 217.21 |
| 11:00 ET | 328903 | 217.47 |
| 11:02 ET | 401426 | 217.71 |
| 11:04 ET | 337845 | 217.3824 |
| 11:06 ET | 409354 | 218.13 |
| 11:08 ET | 531419 | 218.72 |
| 11:09 ET | 384432 | 219.12 |
| 11:11 ET | 440980 | 219.24 |
| 11:13 ET | 433515 | 219.89 |
| 11:15 ET | 462958 | 220.0568 |
| 11:18 ET | 340411 | 220.268 |
| 11:20 ET | 387128 | 219.955 |
| 11:22 ET | 272020 | 219.7999 |
| 11:24 ET | 397768 | 219.54 |
| 11:26 ET | 276026 | 219.79 |
| 11:27 ET | 310186 | 220.195 |
| 11:29 ET | 227563 | 219.82 |
| 11:31 ET | 245677 | 219.9515 |
| 11:33 ET | 381333 | 220.51 |
| 11:36 ET | 294691 | 220.125 |
| 11:38 ET | 283972 | 220.865 |
| 11:40 ET | 413148 | 221.27 |
| 11:42 ET | 280549 | 221.2799 |
| 11:44 ET | 267212 | 221.585 |
| 11:45 ET | 265958 | 221.58 |
| 11:47 ET | 266516 | 221.855 |
| 11:49 ET | 227931 | 221.7 |
| 11:51 ET | 298135 | 221.5502 |
| 11:54 ET | 226356 | 221.21 |
| 11:56 ET | 236488 | 221.2164 |
| 11:58 ET | 374173 | 220.5362 |
| 12:00 ET | 351897 | 221.405 |
| 12:02 ET | 458933 | 222.07 |
| 12:03 ET | 265020 | 221.92 |
| 12:05 ET | 464408 | 222.765 |
| 12:07 ET | 512003 | 222.77 |
| 12:09 ET | 212869 | 222.55 |
| 12:12 ET | 253624 | 222.6 |
| 12:14 ET | 159234 | 222.61 |
| 12:16 ET | 239543 | 222.48 |
| 12:18 ET | 270791 | 222.35 |
| 12:20 ET | 200993 | 222.49 |
| 12:21 ET | 314525 | 222.66 |
| 12:23 ET | 167125 | 222.44 |
| 12:25 ET | 334185 | 222.32 |
| 12:27 ET | 164640 | 222.06 |
| 12:30 ET | 146017 | 222.25 |
| 12:32 ET | 206840 | 222.61 |
| 12:34 ET | 199035 | 222.6865 |
| 12:36 ET | 167284 | 222.23 |
| 12:38 ET | 196627 | 221.94 |
| 12:39 ET | 188667 | 222.36 |
| 12:41 ET | 347593 | 222.465 |
| 12:43 ET | 201836 | 222.3959 |
| 12:45 ET | 195094 | 222.04 |
| 12:48 ET | 143427 | 222.07 |
| 12:50 ET | 134505 | 221.9699 |
| 12:52 ET | 209195 | 221.91 |
| 12:54 ET | 213853 | 222.395 |
| 12:56 ET | 159238 | 222.41 |
| 12:57 ET | 148334 | 222.1881 |
| 12:59 ET | 209258 | 221.825 |
| 01:01 ET | 155444 | 221.99 |
| 01:03 ET | 253346 | 222.77 |
| 01:06 ET | 322942 | 222.81 |
| 01:08 ET | 401805 | 223.3153 |
| 01:10 ET | 487996 | 223.4575 |
| 01:12 ET | 271997 | 223.3 |
| 01:14 ET | 227206 | 223.44 |
| 01:15 ET | 195517 | 223.3 |
| 01:17 ET | 158984 | 223.1201 |
| 01:19 ET | 100088 | 223.3 |
| 01:21 ET | 120787 | 223.25 |
| 01:24 ET | 165542 | 223.31 |
| 01:26 ET | 167318 | 222.97 |
| 01:28 ET | 160266 | 222.77 |
| 01:30 ET | 159553 | 223.028 |
| 01:32 ET | 166269 | 223.26 |
| 01:33 ET | 139003 | 223.1791 |
| 01:35 ET | 118728 | 223.13 |
| 01:37 ET | 117329 | 223.115 |
| 01:39 ET | 113253 | 222.99 |
| 01:42 ET | 100819 | 223.04 |
| 01:44 ET | 159335 | 223.295 |
| 01:46 ET | 194088 | 223.2681 |
| 01:48 ET | 169319 | 223.46 |
| 01:50 ET | 354604 | 224.25 |
| 01:51 ET | 297246 | 224.35 |
| 01:53 ET | 245903 | 224.01 |
| 01:55 ET | 260539 | 223.32 |
| 01:57 ET | 171449 | 223.3601 |
| 02:00 ET | 239214 | 223.4125 |
| 02:02 ET | 168640 | 223.545 |
| 02:04 ET | 118570 | 223.67 |
| 02:06 ET | 243490 | 224.1415 |
| 02:08 ET | 144526 | 224.0574 |
| 02:09 ET | 165911 | 224.1925 |
| 02:11 ET | 271805 | 224.46 |
| 02:13 ET | 221939 | 224.6398 |
| 02:15 ET | 272283 | 224.68 |
| 02:18 ET | 204131 | 224.6201 |
| 02:20 ET | 194383 | 224.09 |
| 02:22 ET | 103801 | 224.29 |
| 02:24 ET | 137657 | 224.59 |
| 02:26 ET | 143160 | 224.794 |
| 02:27 ET | 90362 | 224.64 |
| 02:29 ET | 425500 | 225.39 |
| 02:31 ET | 271086 | 225.4822 |
| 02:33 ET | 172580 | 225.6006 |
| 02:36 ET | 254667 | 225.74 |
| 02:38 ET | 189472 | 225.73 |
| 02:40 ET | 321216 | 226.05 |
| 02:42 ET | 514956 | 226.44 |
| 02:44 ET | 492848 | 226.77 |
| 02:45 ET | 443259 | 227.0101 |
| 02:47 ET | 408467 | 226.345 |
| 02:49 ET | 289570 | 226.2336 |
| 02:51 ET | 300815 | 225.6 |
| 02:54 ET | 306475 | 225.22 |
| 02:56 ET | 294243 | 224.933 |
| 02:58 ET | 267885 | 225.2857 |
| 03:00 ET | 253963 | 224.89 |
| 03:02 ET | 211759 | 224.7774 |
| 03:03 ET | 194622 | 224.833 |
| 03:05 ET | 161129 | 224.73 |
| 03:07 ET | 258376 | 225.04 |
| 03:09 ET | 221675 | 225.1999 |
| 03:12 ET | 202527 | 225.14 |
| 03:14 ET | 281815 | 225.55 |
| 03:16 ET | 339316 | 225.9094 |
| 03:18 ET | 353735 | 226.0325 |
| 03:20 ET | 278473 | 226.56 |
| 03:21 ET | 254986 | 226.54 |
| 03:23 ET | 205876 | 226.6899 |
| 03:25 ET | 269908 | 226.88 |
| 03:27 ET | 294374 | 226.6 |
| 03:30 ET | 180657 | 226.6 |
| 03:32 ET | 261675 | 226.63 |
| 03:34 ET | 316972 | 226.84 |
| 03:36 ET | 412563 | 227.21 |
| 03:38 ET | 384700 | 226.79 |
| 03:39 ET | 304355 | 226.74 |
| 03:41 ET | 203303 | 226.8 |
| 03:43 ET | 256805 | 226.4301 |
| 03:45 ET | 268446 | 226.79 |
| 03:48 ET | 271178 | 227.015 |
| 03:50 ET | 207330 | 226.89 |
| 03:52 ET | 365079 | 227.031 |
| 03:54 ET | 267127 | 227.095 |
| 03:56 ET | 380172 | 227.4 |
| 03:57 ET | 699694 | 227.92 |
| 03:59 ET | 3823451 | 228.13 |
Today
DJ Lucid Stock Is Rising. This Is Why. -- Barrons.com, from 8 hours ago by Dow Jones
8 hours ago by Dow JonesDJ Lithium Mining Stocks Are Soaring. Supply Is the Reason. -- Barrons.com, from 11 hours ago by Dow Jones
11 hours ago by Dow JonesDJ Tesla Stock Is Falling. What's Moving Shares. -- Barrons.com, from 12 hours ago by Dow Jones
12 hours ago by Dow Jones
Yesterday
DJ Tesla Isn't a Mag 7 Stock. This Analyst Lays Out Why. -- Barrons.com, from 12:24PM ET on Tuesday Sep 10, 2024 by Dow Jones
12:24PM ET on Tuesday Sep 10, 2024 by Dow JonesDJ Auto Sector Stocks Get New Ratings, and They Aren't So Good. GM and Ford Shares Fall. -- Barrons.com, from 11:57AM ET on Tuesday Sep 10, 2024 by Dow Jones
11:57AM ET on Tuesday Sep 10, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Tesla Inc | 721.3B | 64.1x | --- |
General Motors Co | 50.4B | 5.0x | +6.11% |
Mercedes-Benz Group AG | 65.4B | 4.6x | +14.71% |
Ford Motor Co | 41.0B | 11.0x | +3.89% |
Rivian Automotive Inc | 13.2B | -2.3x | --- |
Harley-Davidson Inc | 4.6B | 7.2x | +8.75% |
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
- Vice President, Corporate Controller, Chief Accounting Officer
- Eric Branderiz
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 | $721.3B |
|---|---|
Revenue (TTM) | $95.3B |
Shares Outstanding | 3.2B |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 2.27 |
EPS | $3.56 |
Book Value | $19.67 |
P/E Ratio | 64.1x |
Price/Sales (TTM) | 7.6 |
Price/Cash Flow (TTM) | 41.3x |
Operating Margin | 6.93% |
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.
