Quotes 5-day view: Tesla, Inc.

Delayed Quote Nasdaq
Tesla, Inc.(TSLA) : Historical Chart (5-day)
  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

markets
Daily 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.

DateOpeningHighLowCloseVolumeChange

Latest transactions

cf8.gtMZVP2a96R9Vcp6XEQahf50TfAU-UtdZHMpdvkjveg.tYBwBsnDwewYFo4_CWlc9K8tBKV7iAo7NhxLEY500aq1kGgN0P-GxRABrQ
DatePriceVolumeTotal
16:00:00 396.181,843,86618,686,633
16:00:00 396.107116,842,767
16:00:00 396.0130016,842,696
16:00:00 396.0110016,842,396
16:00:00 396.034016,842,296
16:00:00 396.0530016,842,256
15:59:59 396.064016,841,956
15:59:59 396.0530016,841,916
15:59:59 396.044016,841,616
15:59:59 396.0017716,841,576
Chart Tesla, Inc.

Course Extremes

1 week 390.86
Extreme 390.8631
413.16
1 month 368.6
Extreme 368.6
432.86
Current year 337.24
Extreme 337.24
458.34
1 year 297.82
Extreme 297.82
498.83
3 years 138.8
Extreme 138.8025
498.83
5 years 101.81
Extreme 101.81
498.83
10 years 11.8
Extreme 11.7995
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%