Tesla Stock Price History Breakdown

TSLA
 Stock
  

USD 185.12  2.26  1.24%   

As of today, the current price of Tesla is  185.12 , as last reported on the 28th of November, with the highest price reaching  185.20  and the lowest price hitting  180.63  during the day.
Tesla Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.16, which indicates the firm had -0.16% of return per unit of risk over the last 3 months. Macroaxis standpoint towards measuring the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Tesla Inc exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to validate Tesla risk adjusted performance of (0.26), and Coefficient Of Variation of (537.13) to confirm the risk estimate we provide.
  
As of November 28, 2022, Net Income Common Stock is expected to decline to about (1 B). The current year Price to Sales Ratio is expected to grow to 10.35, whereas Price to Book Value is forecasted to decline to 23.80. Tesla Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
2.7 B
Shares Outstanding
3.2 B
Shares Short Prior Month
76.8 M
Earnings Share
3.23
Shares Short
78.3 M
Revenue Per Share
24.15

Tesla November 28, 2022 Stock Price Synopsis

Tesla Price Rate Of Daily Change 1.01 
Tesla Accumulation Distribution 694,066 
Tesla Price Daily Balance Of Power 0.49 
Tesla Price Action Indicator 3.34 

Tesla November 28, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Tesla Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Tesla intraday prices and daily technical indicators to check the level of noise trading in Tesla Stock and then apply it to test your longer-term investment strategies against Tesla.

Tesla Stock Price History Chart

There are several ways to analyze Tesla Stock price data. The simplest method is using a basic Tesla candlestick price chart, which shows Tesla price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceSeptember 19, 2022309.07
90 Days Lowest PriceNovember 21, 2022167.87

Tesla Stock Price History Data

The price series of Tesla for the period between Tue, Aug 30, 2022 and Mon, Nov 28, 2022 has a statistical range of 141.2 with a coefficient of variation of 17.85. The price distribution for the period has arithmetic mean of 241.52. The median price for the last 90 days is 227.82. The company completed stock split (1.00 - 3.00) on 25th of August 2022.
OpenHighLowCloseVolume
11/25/2022 185.06  185.20  180.63  185.12  28,127,157 
11/23/2022 173.57  183.62  172.50  183.20  109,198,338 
11/22/2022 168.63  170.92  166.19  169.91  78,297,158 
11/21/2022 175.85  176.77  167.54  167.87  92,661,793 
11/18/2022 185.05  185.19  176.55  180.19  75,912,845 
11/17/2022 183.96  186.16  180.90  183.17  64,192,382 
11/16/2022 191.51  192.57  185.66  186.92  66,407,648 
11/15/2022 195.88  200.82  192.06  194.42  91,115,764 
11/14/2022 192.77  195.73  186.34  190.95  92,069,679 
11/11/2022 186.00  196.52  182.59  195.97  114,234,486 
11/10/2022 189.90  191.00  180.03  190.72  132,395,613 
11/09/2022 190.78  195.89  177.12  177.59  126,739,936 
11/08/2022 194.02  195.20  186.75  191.30  128,616,591 
11/07/2022 208.65  208.90  196.66  197.08  93,611,548 
11/04/2022 222.60  223.80  203.08  207.47  98,459,324 
11/03/2022 211.36  221.20  210.14  215.31  56,421,410 
11/02/2022 226.04  227.87  214.82  214.98  62,893,742 
11/01/2022 234.05  237.40  227.28  227.82  62,568,195 
10/31/2022 226.19  229.85  221.94  227.54  61,487,311 
10/28/2022 225.40  228.86  216.35  228.52  69,042,473 
10/27/2022 229.77  233.81  222.85  225.09  61,433,609 
10/26/2022 219.40  230.60  218.20  224.64  85,018,796 
10/25/2022 210.10  224.35  210.00  222.42  96,190,450 
10/24/2022 205.82  213.50  198.59  211.25  100,124,935 
10/21/2022 206.41  214.66  203.81  214.44  74,112,575 
10/20/2022 210.04  221.86  209.45  207.28  77,861,305 
10/19/2022 219.80  222.93  217.78  222.04  66,571,500 
10/18/2022 229.50  229.82  217.25  220.19  75,891,900 
10/17/2022 210.04  221.86  209.45  219.35  77,861,305 
10/14/2022 224.01  226.26  204.16  204.99  93,586,403 
10/13/2022 208.30  222.99  206.22  221.72  91,064,529 
10/12/2022 215.33  219.30  211.51  217.24  66,519,895 
10/11/2022 220.95  225.74  215.00  216.50  76,410,559 
10/10/2022 223.93  226.99  218.36  222.96  66,928,739 
10/07/2022 233.93  234.57  222.02  223.07  83,057,136 
10/06/2022 245.01  244.58  235.37  238.13  68,160,142 
10/05/2022 245.01  246.67  233.27  240.81  86,713,244 
10/04/2022 250.52  257.00  242.01  249.44  109,188,007 
10/03/2022 254.50  255.16  241.01  242.40  97,857,251 
09/30/2022 266.14  275.57  262.47  265.25  66,092,389 
09/29/2022 282.76  283.65  265.79  268.21  76,454,802 
09/28/2022 283.08  289.00  277.57  287.81  54,402,105 
09/27/2022 283.84  288.67  277.51  282.94  61,034,001 
09/26/2022 271.83  284.07  270.31  276.01  57,853,267 
09/23/2022 283.09  284.50  272.82  275.33  63,223,086 
09/22/2022 299.86  301.29  285.82  288.59  70,054,834 
09/21/2022 308.29  313.80  300.63  300.80  62,250,713 
09/20/2022 306.91  313.33  305.58  308.73  61,483,679 
09/19/2022 300.09  309.84  297.80  309.07  60,071,074 
09/16/2022 299.61  303.71  295.60  303.35  87,087,786 
09/15/2022 301.83  309.12  300.72  303.75  64,795,520 
09/14/2022 292.24  306.00  291.64  302.61  72,628,648 
09/13/2022 292.90  297.40  290.40  292.13  68,229,617 
09/12/2022 300.72  305.49  300.40  304.42  48,674,602 
09/09/2022 291.67  299.85  291.25  299.68  54,470,848 
09/08/2022 281.30  289.50  279.76  289.26  53,713,121 
09/07/2022 273.10  283.84  272.27  283.70  50,028,922 
09/06/2022 272.68  275.99  265.74  274.42  55,859,980 
09/02/2022 281.07  282.35  269.08  270.21  50,890,090 
09/01/2022 272.58  277.58  266.15  277.16  54,287,020 

About Tesla Stock history

Tesla investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Tesla is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Tesla Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Tesla historical stock prices may prove useful in developing a viable investing in Tesla
Last ReportedProjected for 2022
Weighted Average SharesB2.4 B
Weighted Average Shares Diluted3.4 B3.7 B
Issuance Purchase of Equity Shares770.9 M831.8 M

Tesla Stock Technical Analysis

Tesla technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Tesla technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Tesla trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Premium Stories Now

   

Premium Stories

Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
All  Next Launch Module

Tesla Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Tesla stock's direction in advance. Along with the technical and fundamental analysis of Tesla Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Tesla to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Additionally, take a look at World Market Map. You can also try Analyst Recommendations module to analyst recommendations and target price estimates broken down by several categories.

Complementary Tools for analysis

When running Tesla Inc price analysis, check to measure Tesla's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Tesla is operating at the current time. Most of Tesla's value examination focuses on studying past and present price action to predict the probability of Tesla's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Tesla's price. Additionally, you may evaluate how the addition of Tesla to your portfolios can decrease your overall portfolio volatility.
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Is Tesla's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Tesla. If investors know Tesla will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Tesla listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.98
Market Capitalization
577.4 B
Quarterly Revenue Growth YOY
0.56
Return On Assets
0.12
Return On Equity
0.32
The market value of Tesla Inc is measured differently than its book value, which is the value of Tesla that is recorded on the company's balance sheet. Investors also form their own opinion of Tesla's value that differs from its market value or its book value, called intrinsic value, which is Tesla's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Tesla's market value can be influenced by many factors that don't directly affect Tesla's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Tesla's value and its price as these two are different measures arrived at by different means. Investors typically determine Tesla value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Tesla's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.