⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

TSLA

Tesla, Inc.

Consumer Cyclical · Auto Manufacturers

372.22USD

-2.3600 (-0.63%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on TSLA.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Tesla, Inc.
High
489.88
on 12/16/25
Low
298.32
on 07/29/26
Average
398.4014
56.4mm
Net Chg
-76.76
-17.10%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26372.2234,689,700
Th 10/22/26374.5851,610,900
We 10/21/26386.4748,875,800
Tu 10/20/26373.7132,123,300
Mo 10/19/26368.0638,817,900
Fr 10/16/26354.7261,855,000
Th 10/15/26362.4426,728,300
We 10/14/26367.1631,001,400
Tu 10/13/26375.2318,393,000
Mo 10/12/26378.0320,244,300
Fr 10/09/26382.7038,897,700
Th 10/08/26375.0028,394,900
We 10/07/26377.8125,594,600
Tu 10/06/26380.6827,735,400
Mo 10/05/26378.7342,232,700
Fr 10/02/26370.5955,242,800
Th 10/01/26354.1131,080,800
We 09/30/26354.8139,235,800
Tu 09/29/26352.8432,492,400
Mo 09/28/26357.4539,452,900
Fr 09/25/26372.1145,925,500
Th 09/24/26377.9426,165,700
DateLast PriceVolume
We 09/23/26380.1233,522,500
Tu 09/22/26378.9028,229,900
Mo 09/21/26375.3036,599,600
Fr 09/18/26364.2751,819,200
Th 09/17/26366.2038,924,100
We 09/16/26358.0832,177,400
Tu 09/15/26356.5830,317,700
Mo 09/14/26358.9732,477,200
Fr 09/11/26365.44
DateLast PriceVolume
Fr 08/21/26362.8658,979,800
Th 08/20/26345.1330,766,400
We 08/19/26351.1236,735,400
Tu 08/18/26336.8727,994,500
Mo 08/17/26339.3026,037,100
Fr 08/14/26342.2745,437,100
Th 08/13/26339.9634,708,300
We 08/12/26327.5128,698,900
Tu 08/11/26332.8123,345,200
DateLast PriceVolume
We 07/22/26374.0130,646,100
Tu 07/21/26378.9332,735,300
Mo 07/20/26369.5733,901,500
Fr 07/17/26380.8431,394,600
Th 07/16/26391.0629,269,100
We 07/15/26394.4631,549,800
Tu 07/14/26396.1823,385,000
Mo 07/13/26394.7632,809,200
Fr 07/10/26407.76
DateLast PriceVolume
Th 06/18/26400.4958,384,700
We 06/17/26396.3843,534,300
Tu 06/16/26404.6640,255,500
Mo 06/15/26411.1545,620,500
Fr 06/12/26406.4363,514,500
Th 06/11/26399.1545,324,300
We 06/10/26381.5949,695,600
Tu 06/09/26396.6859,940,200
Mo 06/08/26408.9550,328,800
DateLast PriceVolume
Mo 05/18/26409.9952,474,200
Fr 05/15/26422.2452,688,700
Th 05/14/26443.3046,070,400
We 05/13/26445.2768,283,200
Tu 05/12/26433.4560,569,300
Mo 05/11/26445.0078,376,100
Fr 05/08/26428.3565,050,000
Th 05/07/26411.7964,294,200
We 05/06/26
DateLast PriceVolume
Th 04/16/26388.9063,515,100
We 04/15/26391.95113,810,400
Tu 04/14/26364.2059,979,600
Mo 04/13/26352.4253,617,500
Fr 04/10/26348.9551,336,000
Th 04/09/26345.6262,164,000
We 04/08/26343.2578,838,600
Tu 04/07/26346.6574,515,400
Mo 04/06/26352.8277,697,600
DateLast PriceVolume
Mo 03/16/26395.5658,068,300
Fr 03/13/26391.2058,504,100
Th 03/12/26395.0160,973,800
We 03/11/26407.8262,559,900
Tu 03/10/26399.2459,258,700
Mo 03/09/26398.6867,018,900
Fr 03/06/26396.7364,054,600
Th 03/05/26405.5551,925,900
We 03/04/26
DateLast PriceVolume
We 02/11/26428.2757,362,000
Tu 02/10/26425.2164,450,200
Mo 02/09/26417.3254,484,300
Fr 02/06/26411.1162,677,100
Th 02/05/26397.2172,819,800
We 02/04/26406.0174,606,900
Tu 02/03/26421.9656,886,500
Mo 02/02/26421.8158,739,500
Fr 01/30/26430.41
DateLast PriceVolume
Fr 01/09/26445.0167,331,500
Th 01/08/26435.8057,041,100
We 01/07/26431.4159,828,800
Tu 01/06/26432.9689,093,800
Mo 01/05/26451.6767,940,800
Fr 01/02/26438.0785,535,400
We 12/31/25449.7249,078,000
Tu 12/30/25454.4359,238,500
Mo 12/29/25459.6466,263,000
DateLast PriceVolume
Mo 12/08/25439.5869,165,800
Fr 12/05/25455.0056,427,500
Th 12/04/25454.5371,906,500
We 12/03/25446.7487,483,000
Tu 12/02/25429.2469,336,600
Mo 12/01/25430.1457,463,600
Fr 11/28/25430.1736,252,900
We 11/26/25426.5863,463,000
Tu 11/25/25
DateLast PriceVolume
We 11/05/25462.0785,573,000
Tu 11/04/25444.2687,756,600
Mo 11/03/25468.3784,595,200
Fr 10/31/25456.5683,135,800
Th 10/30/25440.1072,447,900
We 10/29/25461.5167,983,500
Tu 10/28/25460.5580,185,700
Mo 10/27/25452.42105,867,500
Fr 10/24/25433.72
30,091,300
Th 09/10/26363.5629,667,200
We 09/09/26367.8132,564,300
Tu 09/08/26368.1651,078,800
Fr 09/04/26354.0864,829,000
Th 09/03/26376.3763,601,000
We 09/02/26357.0133,951,900
Tu 09/01/26356.0935,998,050
Mo 08/31/26367.9561,157,428
Fr 08/28/26348.7532,818,355
Th 08/27/26354.8129,998,173
We 08/26/26345.8228,245,570
Tu 08/25/26350.2529,715,710
Mo 08/24/26348.9539,022,052
Mo 08/10/26330.8825,003,800
Fr 08/07/26328.5839,492,300
Th 08/06/26319.5326,033,800
We 08/05/26321.5527,820,800
Tu 08/04/26327.3533,318,300
Mo 08/03/26322.0838,281,400
Fr 07/31/26311.2136,630,600
Th 07/30/26308.8538,005,400
We 07/29/26298.3239,478,000
Tu 07/28/26307.4439,802,400
Mo 07/27/26309.2244,919,400
Fr 07/24/26313.0362,760,000
Th 07/23/26319.69115,606,400
33,410,000
Th 07/09/26406.5537,835,000
We 07/08/26394.0633,844,900
Tu 07/07/26402.9038,149,900
Mo 07/06/26419.7754,727,900
Th 07/02/26393.4573,717,700
We 07/01/26425.3040,127,900
Tu 06/30/26420.6043,385,600
Mo 06/29/26411.8457,645,800
Fr 06/26/26379.7153,434,100
Th 06/25/26375.1230,138,800
We 06/24/26375.5337,081,400
Tu 06/23/26381.6150,420,200
Mo 06/22/26405.0547,819,500
Fr 06/05/26391.0063,420,200
Th 06/04/26418.4535,323,300
We 06/03/26423.7044,500,700
Tu 06/02/26423.7437,596,000
Mo 06/01/26415.8844,937,900
Fr 05/29/26435.7945,176,800
Th 05/28/26442.1032,435,000
We 05/27/26440.3644,656,500
Tu 05/26/26433.5945,658,900
Fr 05/22/26426.0146,104,700
Th 05/21/26417.8542,636,900
We 05/20/26417.2645,294,700
Tu 05/19/26404.1146,500,600
398.73
53,465,400
Tu 05/05/26389.3747,780,600
Mo 05/04/26392.5148,765,100
Fr 05/01/26390.8265,338,300
Th 04/30/26381.6351,076,000
We 04/29/26372.8045,384,800
Tu 04/28/26376.0250,864,400
Mo 04/27/26378.6766,735,800
Fr 04/24/26376.3062,893,300
Th 04/23/26373.7293,969,500
We 04/22/26387.5162,362,800
Tu 04/21/26386.4250,530,600
Mo 04/20/26392.5064,603,900
Fr 04/17/26400.6290,640,000
Th 04/02/26360.5983,031,200
We 04/01/26381.2658,683,800
Tu 03/31/26371.7575,534,900
Mo 03/30/26355.2867,954,400
Fr 03/27/26361.8362,065,700
Th 03/26/26372.1155,522,900
We 03/25/26385.9555,157,300
Tu 03/24/26383.0360,004,900
Mo 03/23/26380.8574,606,000
Fr 03/20/26367.9678,628,600
Th 03/19/26380.3067,078,300
We 03/18/26392.7850,853,100
Tu 03/17/26399.2746,890,500
405.94
68,305,500
Tu 03/03/26392.4362,617,300
Mo 03/02/26403.3255,088,300
Fr 02/27/26402.5156,890,100
Th 02/26/26408.5853,602,500
We 02/25/26417.4054,809,700
Tu 02/24/26409.3858,579,500
Mo 02/23/26399.8369,680,000
Fr 02/20/26411.8257,912,200
Th 02/19/26411.7151,019,600
We 02/18/26411.3245,921,400
Tu 02/17/26410.6359,678,800
Fr 02/13/26417.4451,434,100
Th 02/12/26417.0761,933,400
82,626,100
Th 01/29/26416.5681,686,100
We 01/28/26431.4654,857,400
Tu 01/27/26430.9037,733,100
Mo 01/26/26435.2049,397,400
Fr 01/23/26449.0656,771,400
Th 01/22/26449.3671,546,700
We 01/21/26431.4468,124,000
Tu 01/20/26419.2563,187,300
Fr 01/16/26437.5060,220,600
Th 01/15/26438.5749,465,800
We 01/14/26439.2057,259,500
Tu 01/13/26447.2053,719,200
Mo 01/12/26448.9661,649,600
Fr 12/26/25475.1958,780,700
We 12/24/25485.4041,285,400
Tu 12/23/25485.5658,223,600
Mo 12/22/25488.7386,916,100
Fr 12/19/25481.20103,305,400
Th 12/18/25483.3795,168,400
We 12/17/25467.26106,490,400
Tu 12/16/25489.88107,608,100
Mo 12/15/25475.31114,542,200
Fr 12/12/25458.9695,656,700
Th 12/11/25446.8955,979,500
We 12/10/25451.4563,257,500
Tu 12/09/25445.1762,367,400
419.40
71,915,600
Mo 11/24/25417.7896,806,400
Fr 11/21/25391.09100,460,600
Th 11/20/25395.23113,548,800
We 11/19/25403.9972,047,700
Tu 11/18/25401.2580,688,600
Mo 11/17/25408.92102,214,300
Fr 11/14/25404.35105,506,700
Th 11/13/25401.99118,948,000
We 11/12/25430.6058,513,500
Tu 11/11/25439.6260,533,200
Mo 11/10/25445.2376,515,900
Fr 11/07/25429.52103,471,500
Th 11/06/25445.91109,622,900
94,727,800
Th 10/23/25448.98126,709,800