EODData

NASDAQ, TSLA:

19 Sep 2025
LAST:

426.1

CHANGE:
 9.22
OPEN:
421.8
HIGH:
429.5
ASK:
320.3
VOLUME:
93.13M
CHG(%):
2.21
PREV:
416.9
LOW:
421.7
BID:
173.2
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 25421.8429.5421.7426.193.13M
18 Sep 25428.9432.2416.6416.990.45M
17 Sep 25415.8428.3409.7425.9106.13M
16 Sep 25414.5423.3411.4421.6104.29M
15 Sep 25423.1425.7402.4410.0163.82M
12 Sep 25370.9396.7370.2395.9168.16M
11 Sep 25350.2369.0347.6368.8103.76M
10 Sep 25350.6356.3346.1347.872.12M
09 Sep 25348.4350.8343.8347.053.82M
08 Sep 25354.6358.4344.8346.475.21M

COMPANY PROFILE

Name:Tesla Inc
About:Tesla, Inc. designs, develops, manufactures, leases, and sells electric vehicles, and energy generation and storage systems in the United States, China, and internationally. The company operates in two segments, Automotive; and Energy Generation and Storage. The Automotive segment offers electric vehicles, as well as sells automotive regulatory credits; and non-warranty after-sales vehicle, used vehicles, body shop and parts, supercharging, retail merchandise, and vehicle insurance services. This segment also provides sedans and sport utility vehicles through direct and used vehicle sales, a network of Tesla Superchargers, and in-app upgrades; purchase financing and leasing services; services for electric vehicles through its company-owned service locations and Tesla mobile service technicians; and vehicle limited warranties and extended service plans. The Energy Generation and Storage segment engages in the design, manufacture, installation, sale, and leasing of solar energy generation and energy storage products, and related services to residential, commercial, and industrial customers and utilities through its website, stores, and galleries, as well as through a network of channel partners. This segment also provides services and repairs to its energy product customers, including under warranty; and various financing options to its residential customers. The company was formerly known as Tesla Motors, Inc. and changed its name to Tesla, Inc. in February 2017. Tesla, Inc. was incorporated in 2003 and is headquartered in Austin, Texas.
Address:1 Tesla Road, Austin, TX, United States, 78725
Website:https://www.tesla.com
CUSIP:88160R101
CIK:0001318605
ISIN:US88160R1014
FIGI:BBG000N9MNX3
LEI:54930043XZGB27CTOV49

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:196.02
Price to Book:13.98
Price to Sales:11.46
EBITDA:11.346B
Shares:3.225B
Market Cap:1,374.267B

TECHNICAL INDICATORS

MA5:420.09
MA10:390.64
MA20:366.35
MA50:340.28
MA100:330.83
MA200:332.53
STO9:92.79
STO14:94.02
RSI14:85.98
MTM14:96.71
ROC14:0.29
ATR:15.56
Week High:432.22
Week Low:370.24
Month High:432.22
Month Low:314.60
Year High:488.54
Year Low:212.11
Volatility:10.22

RECENT SPLITS

Date Ratio
25 Aug 20223-1
31 Aug 20205-1