Tesla Stock Price History Breakdown

TSLA Stock  USD 188.27  6.86  3.78%   
As of today, the current price of Tesla is  188.27 , as last reported on the 3rd of February, with the highest price reaching  196.75  and the lowest price hitting  182.61  during the day.
We consider Tesla very steady. Tesla Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0104, which indicates the firm had 0.0104% of return per unit of risk over the last 3 months. Our standpoint towards measuring the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Tesla Inc, which you can use to evaluate the future volatility of the company. Please validate Tesla coefficient of variation of (2,925), and Risk Adjusted Performance of (0.030039) to confirm if the risk estimate we provide is consistent with the expected return of 0.0532%.
  
As of February 3, 2023, 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
Net Income Applicable To Common Shares
12.6 B
Shares Outstanding
3.2 B
Shares Short Prior Month
80.2 M
Earnings Share
3.03

Tesla February 3, 2023 Stock Price Synopsis

Tesla Price Rate Of Daily Change 1.04 
Tesla Accumulation Distribution 15,580,918 
Tesla Price Daily Balance Of Power 0.49 
Tesla Price Action Indicator 2.02 

Tesla February 3, 2023 Stock Price Analysis

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 PriceNovember 4, 2022207.47
90 Days Lowest PriceJanuary 3, 2023108.1

Tesla Stock Price History Data

The price series of Tesla for the period between Sat, Nov 5, 2022 and Fri, Feb 3, 2023 has a statistical range of 120.42 with a coefficient of variation of 20.51. The price distribution for the period has arithmetic mean of 162.7. The median price for the last 90 days is 169.91. The company completed stock split (3:1) on 25th of August 2022.
OpenHighLowCloseVolume
02/02/2023 187.33  196.75  182.61  188.27  216,799,555 
02/01/2023 173.89  183.81  169.93  181.41  212,938,365 
01/31/2023 164.57  174.30  162.78  173.22  196,458,178 
01/30/2023 178.05  179.77  166.50  166.66  230,239,945 
01/27/2023 162.43  180.68  161.17  177.90  305,665,005 
01/26/2023 159.97  161.42  154.76  160.27  234,153,362 
01/25/2023 141.91  146.41  138.07  144.43  186,553,638 
01/24/2023 143.00  146.50  141.10  143.89  157,146,947 
01/23/2023 135.87  145.38  134.27  143.75  202,656,418 
01/20/2023 128.68  133.51  127.35  133.42  138,436,186 
01/19/2023 127.26  129.99  124.31  127.17  169,900,597 
01/18/2023 136.56  136.68  127.01  128.78  194,990,804 
01/17/2023 125.70  131.70  125.02  131.49  186,476,984 
01/13/2023 116.55  122.63  115.60  122.40  180,461,189 
01/12/2023 122.56  124.13  117.00  123.56  169,107,096 
01/11/2023 122.09  125.95  120.51  123.22  183,498,281 
01/10/2023 121.07  122.76  114.92  118.85  167,365,164 
01/09/2023 118.96  123.52  117.11  119.77  189,778,537 
01/06/2023 103.00  114.39  101.81  113.06  220,584,450 
01/05/2023 110.51  111.75  107.16  110.34  157,740,653 
01/04/2023 109.11  114.59  107.52  113.64  179,963,668 
01/03/2023 118.47  118.80  104.64  108.10  231,402,797 
12/30/2022 119.95  124.48  119.75  123.18  157,321,249 
12/29/2022 120.39  123.57  117.50  121.82  221,109,318 
12/28/2022 110.35  116.27  108.24  112.71  220,278,918 
12/27/2022 117.50  119.67  108.76  109.10  207,236,214 
12/23/2022 126.37  128.62  121.02  123.15  166,989,688 
12/22/2022 136.00  136.63  122.26  125.35  210,090,297 
12/21/2022 139.34  141.26  135.89  137.57  145,417,406 
12/20/2022 146.05  148.47  137.66  137.80  159,563,297 
12/19/2022 154.00  155.25  145.82  149.87  139,390,594 
12/16/2022 159.64  160.99  150.04  150.23  139,032,188 
12/15/2022 153.44  160.93  153.28  157.67  122,334,492 
12/14/2022 159.25  161.62  155.31  156.80  140,682,297 
12/13/2022 174.87  175.05  156.91  160.95  175,862,703 
12/12/2022 176.10  177.37  167.52  167.82  109,794,492 
12/09/2022 173.84  182.50  173.36  179.05  104,872,305 
12/08/2022 172.20  175.20  169.06  173.44  97,624,484 
12/07/2022 175.03  179.38  172.22  174.04  84,213,281 
12/06/2022 181.22  183.65  175.33  179.82  92,150,812 
12/05/2022 189.44  191.27  180.55  182.45  93,122,672 
12/02/2022 191.78  196.25  191.11  194.86  73,645,922 
12/01/2022 197.08  198.92  191.80  194.70  80,046,211 
11/30/2022 182.43  194.76  180.63  194.70  109,186,398 
11/29/2022 184.99  186.38  178.75  180.83  83,357,109 
11/28/2022 179.96  188.50  179.00  182.92  93,038,148 
11/25/2022 185.06  185.20  180.63  182.86  50,672,738 
11/23/2022 173.57  183.62  172.50  183.20  109,536,703 
11/22/2022 168.63  170.92  166.19  169.91  78,452,328 
11/21/2022 175.85  176.77  167.54  167.87  92,882,711 
11/18/2022 185.05  185.19  176.55  180.19  76,048,875 
11/17/2022 183.96  186.16  180.90  183.17  64,335,969 
11/16/2022 191.51  192.57  185.66  186.92  66,567,602 
11/15/2022 195.88  200.82  192.06  194.42  91,293,789 
11/14/2022 192.77  195.73  186.34  190.95  92,226,648 
11/11/2022 186.00  196.52  182.59  195.97  114,403,602 
11/10/2022 189.90  191.00  180.03  190.72  132,703,000 
11/09/2022 190.78  195.89  177.12  177.59  127,062,703 
11/08/2022 194.02  195.20  186.75  191.30  128,803,398 
11/07/2022 208.65  208.90  196.66  197.08  93,916,523 
11/04/2022 222.60  223.80  203.08  207.47  98,622,211 

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 2023
Weighted Average Shares2.7 B2.2 B
Weighted Average Shares DilutedB2.5 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 Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
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 Headlines Timeline module to stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity.

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.
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Fundamental Analysis
View fundamental data based on most recent published financial statements
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
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
0.568
Market Capitalization
572.8 B
Quarterly Revenue Growth
0.372
Return On Assets
0.1182
Return On Equity
0.3241
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.