Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nasdaq
  5. Tesla, Inc.
  6. Quotes
  7. 5 day view
    TSLA   US88160R1014

TESLA, INC.

(TSLA)
  Report
Delayed Nasdaq  -  05/18 04:00:00 pm EDT
709.81 USD   -6.80%
03:45pTesla's Musk says he 'can no longer support' Democrats, 'will vote Republican'
RE
01:03pTesla cut from S&P 500 ESG Index, and Elon Musk tweets his fury
RE
06:29aSOCIAL BUZZ : Wallstreetbets Stocks Largely Down Premarket; Tesla, Twitter Poised to Decline, AMC Entertainment to Rise
MT
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 18/05 16:00:00
05/12/2022 05/13/2022 05/16/2022 05/17/2022 05/18/2022 Date
728(c) 769.59(c) 724.37(c) 761.61(c) 709.81 Last
-0.82% +5.71% -5.88% +5.14% -6.80% Change
46 770 954 30 716 908 28 699 513 26 745 370 29 135 696 Volume
701 773.48 767.16 747.36 744.52 Open
759.66 787.3499 769.76 764.48 760.5 High
680 751.565 719.0885 728.85 700.81 Low
Performance
1 day -6.80%
5 days -4.80%
1 week -2.50%
Current month -18.48%
1 month -30.96%
3 months -13.60%
6 months -37.57%
Current year -32.83%
1 year 25.97%
3 years 1 628%
5 years 1 042%
10 years 12 236%
Volumes Nasdaq
Daily volume 29 135 696
Estimated daily volume 29 135 696
Avg. Volume 20 sessions 31 661 528
Daily volume ratio 0.92
Avg. Volume 20 sessions USD 22 473 669 367.13
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 304 693 800
Record volume 2 242 119 200
Record volume 3 236 167 500
Basic data
Number of securities 1 004 260 000
Capitalization USD 764 854 458 600
Free-Float 82.7%
Free-Float capitalization USD 608 444 905 081
Highs and lowsPrice 
1 week 700.81
787.35
1 month 680.00
1 092.22
Current year 680.00
1 208.00
1 year 571.07
1 243.49
3 years 35.40
1 243.49
5 years 35.40
1 243.49
10 years 5.10
1 243.49
Indicators
Moving average 5 days (MMA5) 743.51
Moving average 20 days (MMA20) 878.51
Moving average 50 days (MMA50) 932.07
Moving average 100 days (MMA100) 941.52
Price spread / (MMA5) 4.75%
Price spread / (MMA20) 23.77%
Price spread / (MMA50) 31.31%
Price spread / (MMA100) 32.64%
RSI 9 days 29.48
RSI 14 days 32.81
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
TESLA, INC.-6.80%-4.80%-32.83%25.97%1,628.21%789 036
LUCID GROUP, INC.-2.75%11.91%-54.38%-8.49%--.--%29 771
NIO INC.-4.81%23.74%-50.03%-52.69%272.47%27 480
RIVIAN AUTOMOTIVE, INC.-0.73%20.62%-73.68%--.--%--.--%24 759
LI AUTO INC.-1.39%20.69%-27.07%19.74%--.--%24 124
XPENG INC.-3.80%18.15%-54.22%-16.64%--.--%20 531
FISKER INC.5.00%13.96%-29.18%-10.88%12.53%3 153
NIKOLA CORPORATION-1.17%7.54%-40.02%-54.11%-41.09%2 523
PROTERRA INC.-5.03%22.63%-35.90%-65.08%--.--%1 327
ARRIVAL-6.00%21.95%-74.66%-89.79%--.--%1 277
FARADAY FUTURE INTELLIGENT ELECTRIC INC.9.09%58.01%-41.35%-71.27%--.--%865
CANOO INC.-5.85%-0.55%-56.22%-56.50%-65.69%863
RATTANINDIA ENTERPRISES LIMITED4.82%45.61%-4.00%189.11%2,043.19%777
CENNTRO ELECTRIC GROUP LIMITED-4.32%15.63%-66.98%--.--%--.--%483
JIANGSU XINRI E-VEHICLE CO., LTD.5.09%9.20%-15.74%-21.33%26.13%410
HOPIUM-1.71%3.43%-21.60%9.21%--.--%276
 Average-0.90%19.50%-43.00%-17.59%374.59%
 Weighted average by Cap.-2.45%18.81%-50.88%-16.82%254.65%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-17-2022747.36764.48728.85761.6126 745 370
05-16-2022767.16769.76719.09724.3728 699 510
05-13-2022773.48787.35751.57769.5930 716 910
05-12-2022701.00759.66680.00728.0046 770 950
05-11-2022795.00809.77727.20734.0032 408 150
05-10-2022819.31825.36774.25800.0428 133 880
05-09-2022836.45845.63781.15787.1130 270 070
Analysis
Elon Musk and Twitter: Taunts and fake accounts
Stock Pick
 TESLA
Another arbitrage opportunity!
Daily chart TESLA, INC.
Duration : Period :
Tesla, Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -27.93%
2021 49.76%
2020 743.4%
2019 25.70%
2018 6.89%
2017 45.70%
2016 -10.97%
2015 7.91%
2014 47.85%
2013 344.1%
2012 18.59%
2011 7.25%
2010 11.47%