Tesla Stock Price History (NASDAQ:TSLA)

Add to My Stocks
$181.47 $0.41 (0.23%) TSLA stock closing price Dec 02, 2016 (Closing)

Tesla stock chart has shows that Tesla stock has multiplied the wealth of shareholders by several times since its listing. Few companies have managed such a stellar growth. However, this growth also has been interspersed with a with down trends and stagnations. Tesla’s price history reveals a sudden explosion in Tesla stock price in mid 2013. However, the stock faced serious resistance after that.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-02182.88184.88180.00181.474042324N/A4.56
2016-12-01188.25188.53181.00181.885126401N/A4.57
2016-11-30191.00191.89187.50189.403547104N/A4.76
2016-11-29195.56196.73189.50189.574439256N/A4.76
2016-11-25193.64197.24193.64196.652366098N/A4.94
2016-11-23190.61195.64189.00193.144891893N/A4.85
2016-11-22185.84191.47183.71191.175603361N/A4.80
2016-11-21185.04188.89184.41184.524361043N/A4.64
2016-11-18190.65193.00185.00185.025210347N/A4.65
2016-11-17183.49189.49182.11188.664887067N/A4.74
2016-11-16182.65184.73181.21183.933434437N/A4.62
2016-11-15182.78186.43182.05183.773902018N/A4.62
2016-11-14188.00188.25178.19181.456552205N/A4.56
2016-11-11184.24188.88183.00188.563988504N/A4.74
2016-11-10191.05191.61180.42185.356750341N/A4.66
2016-11-09186.88192.00183.95190.068173065N/A4.78
2016-11-08193.79197.49191.26194.943267580N/A4.90
2016-11-07193.59194.29190.05193.213870112N/A4.85
2016-11-04189.00193.46185.96190.565146043N/A4.79
2016-11-03189.00191.47187.04187.422653023N/A4.71
2016-11-02190.05192.70187.51188.024253382N/A4.72
2016-11-01198.04198.50188.11190.797060036N/A4.79
2016-10-31202.49202.49195.81197.734692273N/A4.97
2016-10-28204.00205.32199.83199.974280141N/A6.13
2016-10-27211.34213.70201.65204.0113093744N/A6.25
2016-10-26201.00203.19200.10202.245632841N/A6.20
2016-10-25202.90204.69201.20202.342445014N/A6.20
2016-10-24201.00203.95200.25202.762751562N/A6.21
2016-10-21198.60201.57197.41200.092943402N/A6.13
2016-10-20202.12203.00197.05199.105072877N/A6.10
2016-10-19199.74206.66198.06203.566991183N/A6.24
2016-10-18195.99199.47193.26199.105680475N/A6.10
2016-10-17197.05198.39192.00193.964554080N/A5.94
2016-10-14200.66201.43196.30196.514269850N/A6.02
2016-10-13200.50200.90197.05200.242495413N/A6.14
2016-10-12200.95203.88200.42201.511970689N/A6.17
2016-10-11201.85202.20198.31200.102328422N/A6.13
2016-10-10201.35204.14199.66200.953316297N/A6.16
2016-10-07201.00201.32195.80196.613493018N/A6.02
2016-10-06202.46204.21200.21201.004703402N/A6.16
2016-10-05212.24213.15208.12208.461877534N/A6.39
2016-10-04213.10213.32208.82211.413541481N/A6.48
2016-10-03212.30215.67208.25213.705999892N/A6.55
2016-09-30202.21204.98199.55204.032586273N/A6.25
2016-09-29205.60207.33200.58200.702727029N/A6.15
2016-09-28207.51208.25205.26206.272088374N/A6.32
2016-09-27209.65209.98204.61205.813373180N/A6.31
2016-09-26206.50211.00206.50208.992394358N/A6.40
2016-09-23205.99210.18205.67207.452905229N/A6.36
2016-09-22206.40207.28203.00206.432382902N/A6.33
2016-09-21206.37207.00201.56205.222633503N/A6.29
2016-09-20206.85207.75203.91204.642410488N/A6.27
2016-09-19207.00209.43205.00206.342299498N/A6.32
2016-09-16200.42205.70199.00205.403107808N/A6.29
2016-09-15196.49202.52196.40200.423085115N/A6.14
2016-09-14195.75197.93194.86196.412259231N/A6.02
2016-09-13197.06198.49193.45196.053589379N/A6.01
2016-09-12195.00201.37194.10198.303715161N/A6.08
2016-09-09199.09199.92193.70194.473756992N/A5.96
2016-09-08199.55199.89196.36197.363377946N/A6.05
2016-09-07205.50206.50200.71201.713640923N/A6.18
2016-09-06199.02203.25199.00202.834390572N/A6.22
2016-09-02202.33203.20196.20197.785977413N/A6.06
2016-09-01209.01211.10200.50200.777943138N/A6.15
2016-08-31210.43212.60208.65212.013276548N/A6.50
2016-08-30216.11216.11210.52211.343168862N/A6.48
2016-08-29220.15220.40215.00215.203266334N/A6.59
2016-08-26222.14222.86218.82219.992238992N/A6.74
2016-08-25223.11223.80220.77220.961762519N/A6.77
2016-08-24227.05227.15222.22222.622570693N/A6.82
2016-08-23224.32228.49222.80224.844784418N/A6.89
2016-08-22224.17225.11222.68222.932065493N/A6.83
2016-08-19223.54225.17222.53225.001659530N/A6.89
2016-08-18223.82225.66222.29223.511714467N/A6.85
2016-08-17224.33224.83222.80223.241787127N/A6.84
2016-08-16225.49227.19223.41223.612267147N/A6.85
2016-08-15226.02229.50224.93225.592034328N/A6.91
2016-08-12225.41226.65224.04225.611813540N/A6.91
2016-08-11226.17227.57223.41224.911880936N/A6.89
2016-08-10228.24229.87224.62225.652338301N/A6.91
2016-08-09226.82231.54226.65229.082207833N/A7.02
2016-08-08228.00229.60226.09226.162263584N/A6.93
2016-08-05230.00232.00227.40230.033205215N/A7.05
2016-08-04225.69230.86222.05230.614146997N/A7.07
2016-08-03227.37229.70224.21225.793887759N/A7.04
2016-08-02229.37229.87221.40227.203934432N/A7.09
2016-08-01235.50236.63229.38230.014016284N/A7.18
2016-07-29230.70235.28230.24234.793070813N/A7.32
2016-07-28227.95230.76226.60230.612419059N/A7.19
Get more Data

Tesla Stock Chart

View TSLA PE ratio, PS ratio stocks charts and compare with peers.
TSLA Chart
Note: Compare Tesla stock price history with the index and industry peers.

Tesla Historical Prices: Past 5 years

Max Stock Price 286.04 Sep 04,2014
Min Stock Price 22.79 Jan 13,2012
Avg Stock Price 156.84

Tesla Historical PS ratio: Past 5 years

Max PS Ratio 28.49 Feb 07,2013
Min PS Ratio 4.56 Nov 14,2016
Avg PS Ratio 12.29

TSLA Industry Peers

Company Price Change (%)
General Motors (GM)35.411.02 (2.8%)
Ford (F)12.240.19 (1.53%)
Toyota Motor Corp (TM)116.830.94 (0.8%)
Daimler (DDAIF)66.480.37 (0.56%)
Honda (HMC)29.370.25 (0.84%)
Bmw (BAMXF)84.820.12 (0.14%)
Volkswagen (VLKAY)27.180.05 (0.18%)

While doing Tesla stock analysis one must look at the macro-economic and environmental trends deeply. With the threat of climate change and global warming looming large the emphasis on using electric cars like Tesla has increased. The increasing awareness about the threat of climate change will further increase the demand for electric cars. TSLA historical prices reflects this transformation and the stock price has shown a strong upward trend.

The biggest issue discussed by the investing community has been about the non existence of profits. This is largely because Tesla has focused mostly on top line growth. However Tesla is making strong progress towards profitability by cutting expenses and launching newer models which have higher profit margins. The company is also investing heavily in renewable energy. These investments require huge amount of cash and carry huge risks. The volatility in Tesla’s stock chart shows that market is worried about these risks. Depending on the initiatives of the management and competitive pressures there can be regular corrections and jumps in the stock from time to time.