|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 311.21 USD | +0.76% |
|
-0.58% | -30.80% |
| 08-01 | Will SpaceX paint its rocket pink? Investor questions go beyond Moon and Mars ahead of first results | RE |
| 08-01 | French new car registrations up 9% year/year in July, industry body says | RE |
Quotes 5-day view: Tesla, Inc.
Delayed Quote Nasdaq
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | US$309.22 | US$307.44 | US$298.32 | US$308.85 | US$311.21 |
| Volume | 44,919,377 | 39,802,421 | 39,478,039 | 38,005,390 | 36,630,560 |
| Change | -1.22% | -0.58% | -2.97% | +3.53% | +0.76% |
| Opening | US$313.24 | US$305.93 | US$307.14 | US$302.70 | US$309.69 |
| High | US$317.00 | US$311.16 | US$309.06 | US$310.87 | US$315.50 |
| Low | US$304.28 | US$300.69 | US$297.38 | US$301.33 | US$301.97 |
Performance
| 1 day | +0.76% | ||
| 1 week | -0.58% | ||
| 1 month | -26.83% | ||
| 3 months | -20.37% | ||
| 6 months | -27.69% | ||
| Current year | -30.80% | ||
| 1 year | +2.84% | ||
| 3 years | +19.21% | ||
| 5 years | +35.86% | ||
| 10 years | +1,929.54% |
Volumes
marketsDaily volume
36,630,560
Estimated daily volume
36,630,560
Avg. Volume 20 sessions
41,311,487
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
12,856,547,869.27
Record volume 1
914,081,400
Record volume 2
726,357,600
Record volume 3
708,502,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,229,138,644,486
Net sales (USD)
94,827,000,000
Number of employees
134,785
Sales / Employee (USD)
703,543
Free-Float
82.18 %
Free-Float capitalization (USD)
1,010,084,890,988
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
307.01
Moving average 20 days
368.04
Moving average 50 days
392.62
Moving average 100 days
388.96
Price spread / (MMA5)
-1.35%
Price spread / (MMA20)
+18.26%
Price spread / (MMA50)
+26.16%
Price spread / (MMA100)
+24.98%
RSI 9 days
26.73
RSI 14 days
30.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.76% | -0.58% | +2.84% | +19.21% | 1,229B | |
| -0.69% | +6.20% | -18.98% | +2.78% | 121B | |
| -9.57% | -3.91% | +22.94% | -44.25% | 22.04B | |
| +1.30% | +14.58% | -51.54% | +39.17% | 15.65B | |
| +1.04% | +12.46% | -46.00% | -69.28% | 13.43B | |
| +0.15% | +5.43% | -27.98% | -35.16% | 12.44B | |
| +0.83% | +8.69% | -2.59% | -66.64% | 12.21B | |
| +0.32% | +9.12% | -8.26% | -71.75% | 7.28B | |
| -0.45% | +9.96% | -31.58% | -13.13% | 7.25B | |
| +1.01% | +27.27% | -31.59% | +0.67% | 5.67B | |
| Average | -0.53% | +8.23% | -19.27% | -23.84% | 144.59B | |
| Weighted average by Cap. | +0.48% | +0.52% | -0.40% | +14.37% |
Historical Quotes: Tesla, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5fd75b590.CKjkPLpPN6hI4cVpABEPky9I2EgRK2vjAo2mvLVnGVA.SvC0b48besF-hZcKTkJg4GIplgRkaCW7Svz0io0GYR4wzJEJ2Tli5QKFhA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 311.21 | 2,440,818 | 28,747,132 |
| 15:59:59 | 311.11 | 100 | 26,306,314 |
| 15:59:59 | 311.12 | 560 | 26,306,214 |
| 15:59:59 | 311.12 | 560 | 26,305,654 |
| 15:59:59 | 311.12 | 560 | 26,305,094 |
| 15:59:59 | 311.11 | 40 | 26,304,534 |
| 15:59:59 | 311.12 | 91 | 26,304,494 |
| 15:59:59 | 311.13 | 40 | 26,304,403 |
| 15:59:59 | 311.13 | 40 | 26,304,363 |
| 15:59:59 | 311.10 | 240 | 26,304,323 |
Course Extremes
| 1 week | 297.38 |  | 317 |
| 1 month | 297.38 | | 420 |
| 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 | -30.80% | ||
| 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
