Tesla stock price, live market quote, shares value, historical data, intraday chart, earnings per share and news.

Tesla reported $14.57B in Stock for its fiscal quarter ending in June of 2025. Data for Tesla | TSLA - Stock including historical, tables and charts were last updated by Trading Economics this last October in 2025.

Dataset Overview

This dataset contains historical stock price data for Tesla, Inc. (TSLA) spanning from June 2010 to the present. The data includes daily records of Tesla's stock prices, covering various financial metrics for each trading day.

File Information

• File Name: TSLA.csv
• Number of Entries: 3499
• Number of Columns: 7
• File Size: 191.5 KB

Columns

1. Date (object): The date of the trading day in YYYY-MM-DD format.
2. Open (float64): The opening price of the stock on the given day.
3. High (float64): The highest price of the stock during the trading day.
4. Low (float64): The lowest price of the stock during the trading day.
5. Close (float64): The closing price of the stock on the given day.
6. Adj Close (float64): The adjusted closing price, accounting for corporate actions like stock splits and dividends.
7. Volume (int64): The total number of shares traded during the day.

Sample Data

Here are the first few rows of the dataset to give you a glimpse of the data structure:

Example Chart

https://www.googleapis.com/download/storage/v1/b/kaggle-user-content/o/inbox%2F12685278%2F9479dbe596f198163a6641a5606bea6b%2FTS.png?generation=1716412477393105&alt=media" alt="">

(If you want to get the code for the chart, please access the [Tesla Stock Historical Data - Chart Examples] https://www.kaggle.com/code/girumwondemagegn/tesla-stock-historical-data-updated-may-2024) in my notebooks.)

Acknowledgements

The data has been sourced from publicly available financial records and is intended for educational and research purposes.

The price of Tesla shares traded on the Nasdaq stock exchange remained rather stable between July 2010 and January 2020. With the beginning of 2020, the price of Tesla share increased dramatically and stood at 381.59 U.S. dollars per share in November 2021. Since then, the price of Tesla share fluctuated significantly and reached its peak at 403.84 U.S. dollars per share in December 2024, before falling dramatically in February 2025. Why did Tesla's stock value go up in 2020? Despite the effects of the pandemic, Tesla share prices experienced a massive increase in 2020. Tesla kept increasing its output levels throughout the year, except for the second quarter, and released its new vehicle Tesla Model Y. Additionally, when the company was added to the S&P 500 index in August 2020, it instilled further trust in investors. In 2020, Tesla was the top-performing stock on the S&P 500 index, and two years later, in 2024, it ranked among the ten largest companies on the index by market capitalization. Steady growth in the last decade Founded in 2003, Tesla primarily focuses on designing and producing electric vehicles, as well as energy generation and storage systems. Since then, Tesla's revenue has steadily increased, reaching nearly 98 million U.S. dollars in 2024. Most of the revenue came from automotive sales in 2024. Tesla's first electric car, the Roadster, was sold between 2008 and 2012. Currently, the company offers four primary electric vehicles: Model 3, Model Y, Model S, and Model X.

This dataset provides a decade of historical stock price data for Tesla, Inc., spanning from December 7, 2014, to December 5, 2024. It includes essential financial metrics that are valuable for trend analysis, forecasting, and machine learning projects.

Tesla reported $184.9 in PE Price to Earnings for its fiscal quarter ending in June of 2025. Data for Tesla | TSLA - PE Price to Earnings including historical, tables and charts were last updated by Trading Economics this last October in 2025.

Tesla's market capitalization grew to 834 billion U.S. dollars at the end of March 2025, 48.9 percent over its market cap of March 2024, at 560 billion U.S. dollars. Tesla was the leader in the automotive industry for market capitalization, dwarfing second-in-the-ranking Toyota.

Content

There's the data of last 5 years of Tesla stock price having attributes such as date itself, it's opening bid price, high and low of the days, close price and the volume of trade.

Certain questions can be answered using the dataset such as:

Q: Enhance the data quality by adding "percent change" attribute (as compared to last day close price of-coarse) Q: How the stock price was impacted in the wake of COVID Pandemic (which came at significant level around 1st week of Mar 2020 onwards) Q: At what days of the week it shows uptrend & downtrend more often (if it shows any such specific trend at all) Q: When it showed dramatic bullish trend and the possible potential reason behind it?

Kindly upvote if it helps. Will be appreciated. Thank You Happy Learning ^_^

This analysis presents a rigorous exploration of financial data, incorporating a diverse range of statistical features. By providing a robust foundation, it facilitates advanced research and innovative modeling techniques within the field of finance.

Tesla Stock: An Analysis of its Growth, Volatility, and Future Prospects

Financial data:

• Historical daily stock prices (open, high, low, close, volume)

• Fundamental data (e.g., market capitalization, price to earnings P/E ratio, dividend yield, earnings per share EPS, price to earnings growth, debt-to-equity ratio, price-to-book ratio, current ratio, free cash flow, projected earnings growth, return on equity, dividend payout ratio, price to sales ratio, credit rating)

• Technical indicators (e.g., moving averages, RSI, MACD, average directional index, aroon oscillator, stochastic oscillator, on-balance volume, accumulation/distribution A/D line, parabolic SAR indicator, bollinger bands indicators, fibonacci, williams percent range, commodity channel index)

Machine learning features:

• Feature engineering based on financial data and technical indicators

• Sentiment analysis data from social media and news articles

• Macroeconomic data (e.g., GDP, unemployment rate, interest rates, consumer spending, building permits, consumer confidence, inflation, producer price index, money supply, home sales, retail sales, bond yields)

Potential Applications:

• Stock price prediction

• Portfolio optimization

• Algorithmic trading

• Market sentiment analysis

• Risk management

Use Cases:

• Researchers investigating the effectiveness of machine learning in stock market prediction

• Analysts developing quantitative trading Buy/Sell strategies

• Individuals interested in building their own stock market prediction models

• Students learning about machine learning and financial applications

Additional Notes:

• The dataset may include different levels of granularity (e.g., daily, hourly)

• Data cleaning and preprocessing are essential before model training

• Regular updates are recommended to maintain the accuracy and relevance of the data

Tesla reported $30.01B in Current Liabilities for its fiscal quarter ending in June of 2025. Data for Tesla | TSLA - Current Liabilities including historical, tables and charts were last updated by Trading Economics this last October in 2025.

Tesla's total freshwater withdrawal used in manufacturing sites constantly increased between 2020 and 2023. The American battery-electric vehicle manufacturer's water withdrawal rose from 2.08 to 3.87 million cubic meters in this period.

Dataset

This dataset was created by baileigh griese

Released under CC0: Public Domain

Contents

Tesla, Inc. is an American electric vehicle and clean energy company based in Palo Alto, California. Tesla's current products include electric cars, battery energy storage from home to grid scale, solar panels and solar roof tiles, as well as other related products and service

This is the stock historical prices dataset of Tesla which is downloaded from the yahoo finance website. It contains the daily stock prices data from Jun 2010 to Aug 2022

In 2023, Tesla reported the largest amount of waste generated in manufacturing, at over 397,200 metric tons. The company had also increased its vehicle production throughout 2023.

This dataset provides a comprehensive look at Tesla's stock performance over the past ten years, incorporating a variety of technical indicators to analyze its movements. The data includes the date of recording and several key metrics: the opening price, the highest and lowest prices during the trading day, the closing price, and the trading volume. Additionally, it features momentum indicators like the 7-day and 14-day Relative Strength Index (RSI), which help assess whether the stock is overbought or oversold. The Commodity Channel Index (CCI) over 7 and 14 days is included to identify short- and medium-term trends by comparing the current price against the historical average. Moving averages are also a significant part of this dataset, with the 50-day and 100-day Simple Moving Average (SMA) and Exponential Moving Average (EMA) providing insights into the stock's direction. Other critical indicators include the Moving Average Convergence Divergence (MACD), Bollinger Bands for price volatility, the True Range, and the 7-day and 14-day Average True Range (ATR), offering a measure of market volatility. The dataset aims to predict the next day's closing price, serving as a valuable resource for forecasting future stock movements.

Tesla Inc. narxlar tarixini kuzatish kriptovalyuta investorlariga o'z investitsiyalari samaradorligini osongina kuzatish imkonini beradi. Vaqt o'tishi bilan Tesla Inc. uchun ochilish qiymati, yuqori va yopilishini hamda savdo hajmini qulay tarzda kuzatishingiz mumkin. Bundan tashqari, siz kunlik o'zgarishlarni bir zumda foiz sifatida ko'rishingiz mumkin, bu esa sezilarli tebranishlar bo'lgan kunlarni aniqlashni osonlashtiradi. Bizning Tesla Inc. narxlari tarixiy ma'lumotlariga ko'ra, uning qiymati 2025-10-11da misli ko'rilmagan cho'qqigacha ko'tarilib, -- AQSh dollaridan oshib ketdi. Boshqa tomondan, Tesla Inc. narxlari traektoriyasidagi eng past nuqta, odatda “Tesla Inc. barcha vaqtlardagi eng past” deb ataladigan nuqta 2025-10-11 da sodir bo'ldi. Agar kimdir shu vaqt ichida Tesla Inc. xarid qilgan bo'lsa, u hozirda 0% miqdorida ajoyib foyda olishi mumkin edi. Maqsadga ko'ra 999,998,832.14 Tesla Inc. yaratiladi. Hozirda Tesla Inc. aylanma ta'minoti taxminan 999,998,850 ni tashkil qiladi. Ushbu sahifada keltirilgan barcha narxlar ishonchli manba Bitgetdan olingan. Investitsiyalaringizni tekshirish uchun bitta manbaga tayanish juda muhim, chunki qiymatlar turli sotuvchilar orasida farq qilishi mumkin. Tarixiy Tesla Inc. narxlari ma'lumotlar to'plamimiz 1 daqiqa, 1 kun, 1 hafta va 1 oy oralig'idagi ma'lumotlarni o'z ichiga oladi (ochiq/yuqori/past/yopiq/hajm). Ushbu ma'lumotlar to'plamlari izchillik, to'liqlik va aniqlikni ta'minlash uchun qattiq sinovdan o'tkazildi. Ular maxsus savdo simulyatsiyasi va test sinovlari uchun mo'ljallangan bo'lib, ularni bepul yuklab olish mumkin va real vaqt rejimida yangilanadi.

Based on professional technical analysis and AI models, deliver precise price‑prediction data for Tesla xStock on 2025-10-24. Includes multi‑scenario analysis (bullish, baseline, bearish), risk assessment, technical‑indicator insights and market‑trend forecasts to help investors make informed trading decisions and craft sound investment strategies.

This dataset contains the predicted prices of the asset Tesla tokenized stock (xStock) over the next 16 years. This data is calculated initially using a default 5 percent annual growth rate, and after page load, it features a sliding scale component where the user can then further adjust the growth rate to their own positive or negative projections. The maximum positive adjustable growth rate is 100 percent, and the minimum adjustable growth rate is -100 percent.

Tesla Stock Dataset from 2010 to 2021

Date: Represents the date at which the share is traded in the stock market.

Open: Represents the opening price of the stock at a particular date. It is the price at which a stock started trading when the opening bell rang.

Close: Represents the closing price of the stock at a particular date. It is the last buy-sell order executed between two traders. The closing price is the raw price, which is just the cash value of the last transacted price before the market closes.

High: The high is the highest price at which a stock is traded during a period. Here the period is a day.

Low: The low is the lowest price at which a stock is traded during a period. Here the period is a day.

Adj Close: The adjusted closing price amends a stock's closing price to reflect that stock's value after accounting for any corporate actions. The adjusted closing price factors in corporate actions, such as stock splits, dividends, and rights offerings.

Volume: Volume is the number of shares of security traded during a given period of time. Here the security is stock and the period of time is a day.

Sources: Investopedia