EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0R0X: Tesla INC

29 Jul 2026
LAST:

303.8

CHANGE:
 2.22		OPEN:
305.9		HIGH:
309.3		ASK:
0.0		VOLUME:
136.4K
CHG(%):
0.73		PREV:
306.0		LOW:
299.7		BID:
163.8		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Jul 26305.9309.3299.7303.8136.4K
28 Jul 26304.5311.2300.7306.0194.6K
27 Jul 26316.6318.4304.3307.2178.1K
24 Jul 26323.5325.3307.8308.4151.9K
23 Jul 26358.2358.2318.6320.7442.8K
22 Jul 26377.3380.1374.4375.4110.9K
21 Jul 26374.3384.1370.0380.0170.3K
20 Jul 26379.9386.6370.8374.0160.6K
17 Jul 26385.5386.0377.2382.2112.1K
16 Jul 26394.8395.3385.3389.498.2K

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.

  Download

FUNDAMENTALS

Trailing P/E:104.57 
PEG Ratio:6.80 
Price to Sales:12.47 
Price to Book:20.81 
Profit Margin:0.11 
Operating Margin:0.11 
Return on Assets:0.08 
Return on Equity:0.22 
EPS Ratio:1.74 
Revenue:95.924B 
EBITDA:12.467B 
Shares:3.221B 
Market Cap:978.463B 

TECHNICAL INDICATORS

MA5:309.221.8%
MA10:344.7113.5%
MA20:372.5522.6%
MA50:394.5029.9%
MA100:390.6528.6%
MA200:412.5235.8%
RSI14:11.72 
WPR14:-100.00 
MTM14:-106.82
ROC14:-0.26 
ATR:15.97 
Week High:380.1525.1%
Week Low:299.731.4%
Month High:437.9644.2%
Month Low:299.7335.8%
Year High:498.8264.2%
Year Low:258.9717.3%
Volatility:18.52 

RECENT SPLITS

Date Ratio
25 Aug 20223-1
01 Sep 20205-1