|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 308.85 USD | +3.53% |
|
324.50 | +5.07% |
| 03:49am | China says it opposes generalising national security threat after report of Tesla sale | RE |
| 03:06am | PRESS DIGEST-Wall Street Journal - July 31 | RE |
Quotes 5-day view: Tesla, Inc.
Delayed Quote Nasdaq
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-30 | |
|---|---|---|---|---|---|
| Last | US$309.22 | US$307.44 | US$298.32 | US$308.85 | US$308.85 |
| Volume | 44,919,377 | 39,802,421 | 39,478,039 | 38,005,390 | 38,005,390 |
| Change | -1.22% | -0.58% | -2.97% | +3.53% | +3.53% |
| Opening | US$313.24 | US$305.93 | US$307.14 | US$302.70 | US$302.70 |
| High | US$317.00 | US$311.16 | US$309.06 | US$310.87 | US$310.87 |
| Low | US$304.28 | US$300.69 | US$297.38 | US$301.33 | US$301.33 |
Performance
| 1 day | +3.53% | ||
| 1 week | -3.39% | ||
| Current month | -26.57% | ||
| 1 month | -26.57% | ||
| 3 months | -19.07% | ||
| 6 months | -28.24% | ||
| Current year | -31.32% | ||
| 1 year | -3.19% | ||
| 3 years | +15.92% | ||
| 5 years | +34.83% | ||
| 10 years | +1,873.14% |
Volumes
marketsDaily volume
38,005,390
Estimated daily volume
38,005,390
Avg. Volume 20 sessions
40,924,584
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
12,639,557,768.4
Record volume 1
914,081,400
Record volume 2
726,357,600
Record volume 3
708,502,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,219,817,712,636
Net sales (USD)
94,827,000,000
Number of employees
134,785
Sales / Employee (USD)
703,543
Free-Float
82.18 %
Free-Float capitalization (USD)
1,002,425,110,317
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
309.54
Moving average 20 days
379.98
Moving average 50 days
397.12
Moving average 100 days
390.71
Price spread / (MMA5)
+0.22%
Price spread / (MMA20)
+23.03%
Price spread / (MMA50)
+28.58%
Price spread / (MMA100)
+26.50%
STIM
RSI 9 days
19.68
RSI 14 days
27.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.53% | -3.39% | -3.19% | +15.92% | 1,220B | |
| -0.53% | +6.37% | -18.28% | +2.65% | 121B | |
| +3.06% | +2.25% | +29.16% | -37.53% | 24.17B | |
| +5.95% | +9.77% | -52.48% | +45.48% | 15.44B | |
| -2.25% | +9.05% | -49.00% | -68.42% | 13.3B | |
| -0.61% | +1.72% | -28.01% | -44.51% | 12.42B | |
| +1.68% | +4.31% | +7.32% | -67.16% | 12.11B | |
| -0.50% | +9.85% | -34.18% | -11.39% | 7.28B | |
| +3.33% | +0.98% | -9.62% | -72.20% | 7.25B | |
| +3.83% | +27.35% | -27.49% | +2.76% | 5.61B | |
| Average | +2.18% | +5.93% | -18.58% | -23.44% | 143.88B | |
| Weighted average by Cap. | +3.12% | -16.18% | -5.29% | +11.58% |
Historical Quotes: Tesla, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4b531f709d5b69d.TiwgpOAsA6GiBgZ1Etie9c9Y25MdFsfc8TXC0wrJauM.I2ZrxZlPV8XxYWIdJ4fvuK0cgt9bVZWalVOylkz-Uq0EeWPqth508fsrUw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 308.85 | 3,328,500 | 30,347,759 |
| 16:00:00 | 308.87 | 42 | 27,019,259 |
| 16:00:00 | 308.87 | 50 | 27,019,217 |
| 16:00:00 | 308.87 | 320 | 27,019,167 |
| 16:00:00 | 308.87 | 494 | 27,018,847 |
| 15:59:59 | 308.87 | 323 | 27,018,353 |
| 15:59:59 | 308.92 | 280 | 27,018,030 |
| 15:59:59 | 308.92 | 327 | 27,017,750 |
| 15:59:59 | 308.91 | 1,070 | 27,017,423 |
| 15:59:59 | 308.90 | 339 | 27,016,353 |
Course Extremes
| 1 week | 297.38 |  | 317 |
| 1 month | 297.38 | | 432.35 |
| Current year | 297.38 | | 458.34 |
| 1 year | 297.38 | | 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 | -31.32% | ||
| 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.
Select your edition
All financial news and data tailored to specific country editions
