Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Tesla Inc (TSLA)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
918.60 -1.40    -0.15%
17/01 - Closed. Currency in EUR ( Disclaimer )
  • Volume: 19,333
  • Bid/Ask: 917.00 / 918.60
  • Day's Range: 912.00 - 927.40
Type:  Equity
Market:  Germany
ISIN:  US88160R1014 
S/N:  A1CX3T
Tesla 918.60 -1.40 -0.15%

TSLA Historical Data

 
Assess TSLA share price history. View the open price, closing price, historical highs, lows, changes and % change of the Tesla stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
20/12/2021 - 18/01/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 17, 2022 918.60 916.50 927.40 912.00 19.33K -0.15%
Jan 14, 2022 920.00 906.00 920.80 871.60 59.27K 2.01%
Jan 13, 2022 901.90 963.00 972.30 896.60 44.16K -6.60%
Jan 12, 2022 965.60 938.10 974.70 931.00 31.99K 3.06%
Jan 11, 2022 936.90 944.70 951.70 919.00 35.03K 0.42%
Jan 10, 2022 933.00 913.10 933.40 868.70 65.71K 3.16%
Jan 07, 2022 904.40 949.70 959.70 890.00 51.94K -4.08%
Jan 06, 2022 942.90 957.00 976.70 902.80 59.99K -2.10%
Jan 05, 2022 963.10 1,005.00 1,031.40 956.10 62.52K -5.58%
Jan 04, 2022 1,020.00 1,063.00 1,079.00 993.60 92.37K -3.99%
Jan 03, 2022 1,062.40 950.00 1,062.60 950.00 125.95K 11.83%
Dec 30, 2021 950.00 958.00 966.20 944.90 15.82K -0.73%
Dec 29, 2021 957.00 964.50 988.70 936.60 55.19K -0.61%
Dec 28, 2021 962.90 968.50 988.90 955.10 36.97K -0.17%
Dec 27, 2021 964.50 945.00 986.70 943.10 53.60K 2.39%
Dec 23, 2021 942.00 889.90 946.70 883.60 60.95K 5.93%
Dec 22, 2021 889.30 837.10 895.60 829.10 55.72K 6.89%
Dec 21, 2021 832.00 808.10 832.00 787.10 36.53K 4.22%
Dec 20, 2021 798.30 815.00 817.40 791.10 41.69K -3.82%
Highest: 1,079.00 Lowest: 787.10 Difference: 291.90 Average: 934.99 Change %: 10.67
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

TSLA Comments

Write your thoughts about Tesla Motors Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 15, 2022 14:25
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I deleting this application because of this usseles comment section
Reply
0 5
Report
Len Smith
Len Smith 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You will be sorely missed haha
Reply
0 0
Report
Sinisa Galesic
Sinisa Galesic 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ika…u r stoopid
Reply
1 0
Report
Len Smith
Len Smith Jan 14, 2022 14:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Get into BABA
Reply
1 5
Report
Len Smith
Len Smith Jan 14, 2022 13:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
South of 1000 coming
Reply
3 8
Report
Len Smith
Len Smith Jan 14, 2022 13:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Watch and learn kiddies.
Reply
1 1
Report
Chai Wee Min
Chai Wee Min Jan 14, 2022 13:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Disgusting person, always stir on cryto.He thinks he is superpower in the world
Reply
3 1
Report
Chai Wee Min
Chai Wee Min Jan 14, 2022 13:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Disgusting person, always stir on cryto.He thinks he is superpower in the world
Reply
0 0
Report
hope meng
hope meng Jan 14, 2022 9:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Most of cathy wood share are rip....what she touches will go down except tesla because tesla is protected by strong man elon....without elon there is no cathy.... the man that can reach mars has no enemy on earth....beware to all the shorter....
Reply
1 6
Report
Len Smith
Len Smith Jan 13, 2022 19:50
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This is destroying ARK Investments. Cathie Wood could bail out if it starts a downtrend. In all fairness - this is down $500 in no time…
Reply
1 3
Report
Len Smith
Len Smith Jan 13, 2022 19:50
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
550. Trust me.
Reply
3 3
Report
Bruno Jeannin
Bruno Jeannin Jan 13, 2022 19:50
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Still no reason for TSLA to be valued more than 200$ per share. Let’s consider it as a tremendous growth company then value it at 400… Cathie Wood with a base case at 3000 (best case at 4000) values TSLA at least twice as big as APPLE… then TSLA would have to let’s say at least x30 to x50 its earnings within 3-5 years…For me Wood is either cynical & smart (since ARKK is her cash cow) or delusional & dumb… since the only thing that could have proved her as a genius would have been to sell TSLA when it passed 1000$ and buy the next TSLA… BUT history will tell us if she succeeded (I doubt).
Reply
4 3
Report
Len Smith
Len Smith Jan 13, 2022 18:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Value trap. This is going nowhere. GM will crush it.
Reply
4 1
Report
James Cates
James Cates Jan 13, 2022 18:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🤣
Reply
1 0
Report
Len Smith
Len Smith Jan 13, 2022 18:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
James Cates
Reply
0 0
Report
Len Smith
Len Smith Jan 13, 2022 18:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
James Cates ?? Is that your best analysis?
Reply
0 0
Report
Mark Taylor-Jones
Mark Taylor-Jones Jan 13, 2022 18:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The US EV leader
Reply
0 0
Report
James Cates
James Cates Jan 13, 2022 18:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
unless you have a serious short position (skin in the game) I cant take you seriously. also Tesla has already crushed GM
Reply
1 0
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 12, 2022 21:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
around 1200 again,(double top) and then to maybe 960-1020 then rocket to 1300. Thats what I think
Reply
7 4
Report
Paul Axiak
Paul Axiak Jan 12, 2022 21:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
So you recomend investing now or holding off for a short while?
Reply
0 0
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 12, 2022 21:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I dont recomend anything my friend, thats just my opinion :)
Reply
1 0
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 12, 2022 21:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I think its going to around 1200 again, than it may decrease to 1000 or 960 then it would go all away up to 1300 thats what i think
Reply
0 0
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 12, 2022 21:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
and all this things are going to happen before q4 earnings report which is schedulet on 26th january
Reply
0 0
Report
Taran Athwal
Taran Athwal Jan 12, 2022 18:27
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
End of year this will be 1500 i don’t have any wish i bought this instead of oil.
Reply
4 1
Report
Ayden Eesah
Ayden Eesah Jan 12, 2022 18:27
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Oil. Oil was a goldmine last year. Tullow oil for example. Still another long term play
Reply
0 0
Report
Len Smith
Len Smith Jan 11, 2022 19:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Value trap
Reply
4 5
Report
James Cates
James Cates Jan 11, 2022 19:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why don't you short heavily then
Reply
2 1
Report
Len Smith
Len Smith Jan 11, 2022 19:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
James Cates we’ll see over 12 months ;)
Reply
0 2
Report
James Cates
James Cates Jan 11, 2022 19:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
high chance of overall market correction towards end of year. intrest rates rise, most things will dip. Tesla is poised very well for high inflation environment. see over 24months.
Reply
1 1
Report
Len Smith
Len Smith Jan 11, 2022 15:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Alibaba cheap as chips
Reply
1 4
Report
Len Smith
Len Smith Jan 10, 2022 20:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
EPS of 3. Hahaha
Reply
3 3
Report
Len Smith
Len Smith Jan 10, 2022 20:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
P/E at 333!
Reply
2 1
Report
Len Smith
Len Smith Jan 10, 2022 20:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
No wonder ARK investments are doing badly.
Reply
3 1
Report
Len Smith
Len Smith Jan 10, 2022 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ignoring EPS and P/E ratios does not work. Hype csnnot be sustained - even with blind brainwashed investors. 850 coming soon.
Reply
6 11
Report
Show previous replies (2)
Len Smith
Len Smith Jan 10, 2022 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
We’ll see over 12 months matey.
Reply
0 1
Report
Len Smith
Len Smith Jan 10, 2022 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Haha
Reply
0 0
Report
Ewan Minty
Ewan Minty Jan 10, 2022 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1000 850 not really any significant difference.
Reply
1 1
Report
Len Smith
Len Smith Jan 10, 2022 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ewan Minty I get your point. But… it’s ok if you religiously believe Tesla can dominate the world. In my opinion, there is NO WAY they will do that. Elon Musk knows that. Ppl like choice, brands, different designs. GM will probably sell more electric cars than Tesla in the next decade. All car companies will take a slice.
Reply
5 1
Report
Michael Glennon
Michael Glennon Jan 10, 2022 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
true value is 200-250 range. can't wait for the fall. lol
Reply
5 2
Report
Ayden Eesah
Ayden Eesah Jan 10, 2022 14:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
People who said this wouldHit 2k a share. Lmaooo. Shouldnt be allowed to invest.
Reply
6 6
Report
cluds lud
cluds lud Jan 10, 2022 14:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
where u at
Reply
2 1
Report
Len Smith
Len Smith Jan 10, 2022 14:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bye bye Tesla.
Reply
3 10
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 10, 2022 14:24
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I funded my account to buy more, haha
Reply
4 3
Report
Len Smith
Len Smith Jan 10, 2022 14:24
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ur nuts
Reply
4 3
Report
Len Smith
Len Smith Jan 10, 2022 13:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Greed is a terrible thing. Blinds ppl. If you make 25%, take it. Lock it in.
Reply
2 2
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 10, 2022 13:40
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I need some motivation about Tesla, If not, selling
Reply
1 2
Report
David Kurniawan
David Kurniawan Jan 10, 2022 13:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
damn it's below 1000
Reply
1 2
Report
Len Smith
Len Smith Jan 10, 2022 10:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The peak has been. Other car manufacturers will now gradually demolish Tesla’s plans for world dominance! If you bought into that idea, you’ve only yourself to blame. Don’t be the last to abandon ship.
Reply
2 6
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 07, 2022 20:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I wish Elon Musk were 100% in Tesla, Not 60%in SpaceX and 40%in Tesla, while Tesla makes more sense
Reply
0 1
Report
hope meng
hope meng Jan 07, 2022 20:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
ok will talk to him about it....
Reply
0 1
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 07, 2022 20:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
thanks mate
Reply
0 1
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 07, 2022 19:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You will gain nothing until you lose it, so if you loseing, be happy because you are on your way to get rich. decrases? buy more if you can afford it, if not hold, great things take time
Reply
4 1
Report
David Kurniawan
David Kurniawan Jan 07, 2022 19:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what is your avg ? mine is 1140. already lose 10 percent
Reply
1 1
Report
hope meng
hope meng Jan 07, 2022 19:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I bought at 340 and hold till now....will add more if it gose down that price...
Reply
1 1
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 07, 2022 19:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
My portfolio goes down but I'm never going to sell it
Reply
3 1
Report
Ika Kvaratskhelia
Ika Kvaratskhelia Jan 07, 2022 19:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if you are dissapointed, imagine how BTC holders feel right now
Reply
4 0
Report
Sinisa Galesic
Sinisa Galesic Jan 07, 2022 18:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Since Monday this BS stock falling avg 50 points… ********
Reply
2 0
Report
Jeyâsingh Dâvid
Jeyâsingh Dâvid Jan 07, 2022 17:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy or sell?
Reply
0 3
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email