|
Market Closed -
Other stock markets
|
Pre-market 07:51:11 | |||
| 319.53 USD | -0.63% |
|
321.86 | +0.73% |
| 03:27am | This Week's Best Reads: a little soccer, lots of AI and a dash of conspiracy thinking |  |
| 01:02am | Thyssenkrupp owners approve materials spinoff in latest restructuring move | RE |
Quotes 5-day view: Tesla, Inc.
Delayed Quote Nasdaq
| 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | |
|---|---|---|---|---|---|
| Last | US$311.21 | US$322.08 | US$327.35 | US$321.55 | US$319.53 |
| Volume | 36,630,560 | 38,281,362 | 33,318,303 | 27,820,813 | 26,033,776 |
| Change | +0.76% | +3.49% | +1.64% | -1.77% | -0.63% |
| Opening | US$309.69 | US$310.96 | US$324.00 | US$323.42 | US$317.05 |
| High | US$315.50 | US$324.65 | US$329.57 | US$327.14 | US$323.00 |
| Low | US$301.97 | US$310.43 | US$320.79 | US$320.28 | US$315.52 |
Performance
| 1 day | +0.73% | ||
| 1 week | +3.46% | ||
| Current month | +2.67% | ||
| 1 month | -23.88% | ||
| 3 months | -19.86% | ||
| 6 months | -22.28% | ||
| Current year | -28.95% | ||
| 1 year | -0.12% | ||
| 3 years | +25.87% | ||
| 5 years | +37.12% | ||
| 10 years | +1,983.62% |
Volumes
marketsDaily volume
26,033,776
Estimated daily volume
26,033,776
Avg. Volume 20 sessions
42,304,625
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
13,517,596,826.25
Record volume 1
914,081,400
Record volume 2
726,357,600
Record volume 3
708,502,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,261,998,878,804
Net sales (USD)
94,827,000,000
Number of employees
134,785
Sales / Employee (USD)
703,543
Free-Float
82.18 %
Free-Float capitalization (USD)
1,037,088,863,525
Average Daily Capital Traded
1.07%
Indicators
Moving average 5 days
320.34
Moving average 20 days
351.64
Moving average 50 days
384.96
Moving average 100 days
385.93
Price spread / (MMA5)
+0.25%
Price spread / (MMA20)
+10.05%
Price spread / (MMA50)
+20.48%
Price spread / (MMA100)
+20.78%
STIM
RSI 9 days
38.25
RSI 14 days
37.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.63% | +3.46% | -0.12% | +25.87% | 1,262B | |
| +0.33% | -4.25% | -20.08% | +0.09% | 114B | |
| -1.16% | -8.62% | +32.13% | -39.11% | 22.27B | |
| -2.96% | -7.06% | -55.63% | +33.43% | 14.35B | |
| -0.94% | -5.93% | -47.56% | -72.32% | 12.51B | |
| -1.08% | -4.96% | -0.22% | -68.75% | 11.51B | |
| -0.60% | -10.02% | -39.39% | -36.24% | 11.18B | |
| +2.50% | +5.81% | -7.08% | -69.03% | 7.67B | |
| +1.40% | -2.20% | -37.67% | -15.78% | 6.98B | |
| -1.82% | +0.94% | -1.48% | +92.20% | 5.78B | |
| Average | +0.57% | -3.41% | -17.71% | -14.96% | 146.8B | |
| Weighted average by Cap. | +0.69% | +2.22% | -2.64% | +20.47% |
Historical Quotes: Tesla, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f61e2e603d6290d254272f2.dnc78cfjVT-zTjzogjL9sGwNFHwduqr_zhaBRTjHDQg.OBRrnvfOJ1qHe0-84FjJwDo-UT8lj-ex-WTXI06UQzpFPmGXvpBnV9caDA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 319.53 | 2,062,706 | 20,325,269 |
| 15:59:59 | 319.53 | 40 | 18,262,563 |
| 15:59:59 | 319.52 | 40 | 18,262,523 |
| 15:59:59 | 319.52 | 40 | 18,262,483 |
| 15:59:59 | 319.53 | 40 | 18,262,443 |
| 15:59:59 | 319.52 | 40 | 18,262,403 |
| 15:59:59 | 319.62 | 40 | 18,262,363 |
| 15:59:59 | 319.63 | 300 | 18,262,323 |
| 15:59:59 | 319.62 | 100 | 18,262,023 |
| 15:59:59 | 319.63 | 62 | 18,261,923 |
Course Extremes
| 1 week | 310.42 |  | 329.57 |
| 1 month | 297.38 | | 413.16 |
| 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 | -28.95% | ||
| 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
