|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 407.76 USD | +0.30% |
|
+3.64% | -9.33% |
| 07-10 | Tesla's Profit per Vehicle Falls Near Toyota Range | MT |
| 07-10 | ROI-From curiosity to cornerstone - how batteries went mainstream: Maguire | RE |
Quotes 5-day view: Tesla, Inc.
Delayed Quote Nasdaq
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | US$419.77 | US$402.90 | US$394.06 | US$406.55 | US$407.76 |
| Volume | 54,727,861 | 38,149,901 | 33,844,906 | 37,834,988 | 33,409,995 |
| Change | - | -4.02% | -2.19% | +3.17% | +0.30% |
| Opening | US$397.50 | US$416.96 | US$399.38 | US$393.99 | US$410.49 |
| High | US$420.00 | US$419.56 | US$399.63 | US$407.86 | US$413.16 |
| Low | US$390.50 | US$401.88 | US$390.51 | US$390.86 | US$402.81 |
Performance
| 1 day | +0.30% | ||
| 1 week | +3.64% | ||
| Current month | -3.05% | ||
| 1 month | +2.16% | ||
| 3 months | +16.85% | ||
| 6 months | -8.37% | ||
| Current year | -9.33% | ||
| 1 year | +30.06% | ||
| 3 years | +51.14% | ||
| 5 years | +86.21% | ||
| 10 years | +2,621.07% |
Volumes
marketsDaily volume
33,409,995
Estimated daily volume
33,409,995
Avg. Volume 20 sessions
46,049,845
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
18,777,284,797.2
Record volume 1
914,081,400
Record volume 2
726,357,600
Record volume 3
708,502,500
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,531,433,965,638
Net sales (USD)
94,827,000,000
Number of employees
134,785
Sales / Employee (USD)
703,543
Free-Float
81.26 %
Free-Float capitalization (USD)
1,244,442,358,258
Average Daily Capital Traded
1.23%
Indicators
Moving average 5 days
403.35
Moving average 20 days
399.57
Moving average 50 days
408.56
Moving average 100 days
397.44
Price spread / (MMA5)
-1.08%
Price spread / (MMA20)
-2.01%
Price spread / (MMA50)
+0.20%
Price spread / (MMA100)
-2.53%
STIM
RSI 9 days
51.55
RSI 14 days
50.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.30% | +3.64% | +30.06% | +51.14% | 1,531B | |
| +2.72% | +0.95% | -29.31% | -3.52% | 112B | |
| -3.53% | -6.17% | +34.15% | -29.66% | 25.1B | |
| +1.58% | -3.14% | -54.62% | +23.15% | 15.08B | |
| +0.39% | -0.38% | -25.11% | -12.96% | 12.46B | |
| +1.60% | +0.67% | -56.25% | -67.35% | 12.1B | |
| 0.00% | -0.21% | +22.56% | -55.78% | 11.96B | |
| +0.83% | -0.65% | -14.08% | -70.39% | 7.14B | |
| +6.79% | +2.67% | -34.65% | -17.87% | 6.84B | |
| +0.78% | -4.42% | -7.04% | +105.54% | 5.19B | |
| Average | +1.15% | -0.64% | -13.43% | -7.77% | 173.89B | |
| Weighted average by Cap. | +0.45% | +2.89% | +23.98% | +43.60% |
Historical Quotes: Tesla, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cf86b304.h_e2Pk_c6INrJWx7J2lxx09TNR6IhmZE3e2M7VudE6w.xp7FTBWIh_Ybf1ULHlpEpBg7bHHnzi8trYj7hwvsJYHKnM5kH7aR0Bp0OQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 407.76 | 1,767,370 | 27,901,536 |
| 16:00:00 | 407.74 | 559 | 26,134,166 |
| 15:59:59 | 407.68 | 43 | 26,133,607 |
| 15:59:59 | 407.76 | 120 | 26,133,564 |
| 15:59:59 | 407.74 | 140 | 26,133,444 |
| 15:59:59 | 407.75 | 71 | 26,133,304 |
| 15:59:59 | 407.74 | 60 | 26,133,233 |
| 15:59:59 | 407.74 | 341 | 26,133,173 |
| 15:59:59 | 407.74 | 400 | 26,132,832 |
| 15:59:59 | 407.74 | 40 | 26,132,432 |
Course Extremes
| 1 week | 390.5 |  | 420 |
| 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 | -9.33% | ||
| 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
