|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 396.18 USD | +0.36% |
|
403.57 | +1.87% |
| 09:50pm | Samsung's Texas Fab Completes Tesla AI5 Chip Tape-Out | MT |
| 07:44pm | Zipline Hires New Executives From Tesla, Waymo, Uber Ahead of Push Into New Markets | MT |
Quotes 5-day view: Tesla, Inc.
Delayed Quote Nasdaq
| 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-14 | 2026-07-14 | |
|---|---|---|---|---|---|
| Last | US$406.55 | US$407.76 | US$394.76 | US$396.18 | US$396.18 |
| Volume | 37,834,988 | 33,409,995 | 32,809,171 | 23,384,992 | 23,384,992 |
| Change | +3.17% | +0.30% | -3.19% | +0.36% | +0.36% |
| Opening | US$393.99 | US$410.49 | US$404.61 | US$399.05 | US$399.05 |
| High | US$407.86 | US$413.16 | US$405.57 | US$402.22 | US$402.22 |
| Low | US$390.86 | US$402.81 | US$391.37 | US$394.76 | US$394.76 |
Performance
| 1 day | +1.87% | ||
| 1 week | -1.67% | ||
| Current month | -5.81% | ||
| 1 month | -2.52% | ||
| 3 months | +8.78% | ||
| 6 months | -9.80% | ||
| Current year | -11.91% | ||
| 1 year | +25.02% | ||
| 3 years | +40.80% | ||
| 5 years | +81.91% | ||
| 10 years | +2,582.57% |
Volumes
marketsDaily volume
23,384,992
Estimated daily volume
23,384,992
Avg. Volume 20 sessions
44,074,834
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
17,461,567,734.12
Record volume 1
914,081,400
Record volume 2
726,357,600
Record volume 3
708,502,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,487,942,683,212
Net sales (USD)
94,827,000,000
Number of employees
134,785
Sales / Employee (USD)
703,543
Free-Float
81.26 %
Free-Float capitalization (USD)
1,209,101,324,822
Average Daily Capital Traded
1.17%
Indicators
Moving average 5 days
399.86
Moving average 20 days
400.66
Moving average 50 days
409.64
Moving average 100 days
397.03
Price spread / (MMA5)
+0.93%
Price spread / (MMA20)
+1.13%
Price spread / (MMA50)
+3.40%
Price spread / (MMA100)
+0.21%
STIM
RSI 9 days
45.99
RSI 14 days
47.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.36% | -1.67% | +25.02% | +40.80% | 1,488B | |
| +2.03% | +2.27% | -28.85% | -0.60% | 112B | |
| +1.10% | +6.12% | +37.25% | -29.49% | 25.13B | |
| -0.98% | -9.59% | -58.95% | +20.20% | 13.43B | |
| +3.17% | +1.44% | -24.26% | -4.71% | 12.77B | |
| +1.62% | +2.66% | +20.14% | -52.47% | 12.54B | |
| +2.38% | +3.49% | -56.47% | -66.30% | 12.34B | |
| +1.63% | +0.32% | -11.86% | -69.65% | 7.3B | |
| -0.88% | -2.44% | -41.02% | -15.54% | 6.58B | |
| +0.67% | -6.62% | -10.65% | +99.20% | 4.99B | |
| Average | +1.11% | -1.59% | -14.96% | -7.86% | 169.54B | |
| Weighted average by Cap. | +1.82% | -1.47% | +19.44% | +34.51% |
Historical Quotes: Tesla, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cf8.gtMZVP2a96R9Vcp6XEQahf50TfAU-UtdZHMpdvkjveg.tYBwBsnDwewYFo4_CWlc9K8tBKV7iAo7NhxLEY500aq1kGgN0P-GxRABrQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 396.18 | 1,843,866 | 18,686,633 |
| 16:00:00 | 396.10 | 71 | 16,842,767 |
| 16:00:00 | 396.01 | 300 | 16,842,696 |
| 16:00:00 | 396.01 | 100 | 16,842,396 |
| 16:00:00 | 396.03 | 40 | 16,842,296 |
| 16:00:00 | 396.05 | 300 | 16,842,256 |
| 15:59:59 | 396.06 | 40 | 16,841,956 |
| 15:59:59 | 396.05 | 300 | 16,841,916 |
| 15:59:59 | 396.04 | 40 | 16,841,616 |
| 15:59:59 | 396.00 | 177 | 16,841,576 |
Course Extremes
| 1 week | 390.86 |  | 413.16 |
| 1 month | 368.6 | | 432.86 |
| Current year | 337.24 | | 458.34 |
| 1 year | 297.82 | | 498.83 |
| 3 years | 138.8 | | 498.83 |
| 5 years | 101.81 | | 498.83 |
| 10 years | 11.8 | | 498.83 |
Monthly variations
Annual variations
| 2026 | -11.91% | ||
| 2025 | +11.36% | ||
| 2024 | +62.52% | ||
| 2023 | +101.72% | ||
| 2022 | -65.03% | ||
| 2021 | +49.76% | ||
| 2020 | +743.44% | ||
| 2019 | +25.70% | ||
| 2018 | +6.89% | ||
| 2017 | +45.70% | ||
| 2016 | -10.97% | ||
| 2015 | +7.91% | ||
| 2014 | +47.85% | ||
| 2013 | +344.14% | ||
| 2012 | +18.59% | ||
| 2011 | +7.25% | ||
| 2010 | +11.47% |
- Stock Market
- Stocks
- TSLA Stock
- Quotes Tesla, Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
