Tesla Historical Data

TSLA
Download
Date Close Price change Market cap Trading volume
Apr 14, 8 AM $ 0.713
-8.40%
$ 2.14 million $ 5.05 million
Apr 14, 7 AM $ 0.732
+10.05%
$ 2.2 million $ 6.47 million
Apr 14, 6 AM $ 0.688
-10.41%
$ 2.06 million $ 8.43 million
Apr 14, 4 AM $ 0.817
+0.00%
$ 2.45 million $ 14.37 million
Apr 14, 2 AM $ 0.81
+5.69%
$ 2.43 million $ 14.33 million
Apr 14, 1 AM $ 0.729
+3.82%
$ 2.19 million $ 13.47 million
Apr 13, 10 PM $ 0.759
+16.39%
$ 2.28 million $ 12.83 million
Apr 13, 9 PM $ 0.778
+12.74%
$ 2.33 million $ 12.32 million
Apr 13, 8 PM $ 0.648
-4.96%
$ 1.95 million $ 12.46 million
Apr 13, 2 PM $ 0.0579
+0.00%
$ 173,804 $ 1.01 million
Apr 13, 1 PM $ 0.0462
+0.00%
$ 138,527 $ 420,692
Apr 13, 4 AM $ 0.0523
+10.11%
$ 157,033 $ 729,988
Apr 12, 4 PM $ 0.0493
+20.42%
$ 148,029 $ 1.31 million
Apr 12, 10 AM $ 0.0506
+0.00%
$ 151,694 $ 1.69 million
Apr 12, 9 AM $ 0.0496
+0.00%
$ 148,769 $ 1.67 million
Apr 12, 8 AM $ 0.0498
+24.61%
$ 149,366 $ 1.22 million
Apr 12, 7 AM $ 0.0482
+16.31%
$ 144,693 $ 1.19 million
Apr 12, 4 AM $ 0.0421
-9.43%
$ 126,246 $ 1.1 million
Apr 12, 2 AM $ 0.0482
-6.85%
$ 144,675 $ 911,465
Apr 12, 1 AM $ 0.0498
+23.88%
$ 149,438 $ 881,236
Apr 11, 9 PM $ 0.0415
+0.88%
$ 124,390 $ 885,303
Apr 11, 8 PM $ 0.043
+4.27%
$ 129,135 $ 849,248
Apr 11, 7 PM $ 0.041
-10.83%
$ 123,143 $ 805,691
Apr 11, 6 PM $ 0.0541
+19.38%
$ 162,346 $ 678,950
Apr 11, 12 PM $ 0.327
-7.82%
$ 981,481 $ 2.57 million
Apr 11, 11 AM $ 0.339
+5.49%
$ 1.02 million $ 2.87 million
Apr 11, 10 AM $ 0.338
+9.35%
$ 1.02 million $ 3.58 million
Apr 11, 9 AM $ 0.33
-7.15%
$ 990,131 $ 4.62 million
Apr 11, 6 AM $ 0.371
+0.00%
$ 1.11 million $ 7.65 million
Apr 11, 3 AM $ 0.377
+0.00%
$ 1.13 million $ 9.48 million
Apr 11, 1 AM $ 0.372
+9.16%
$ 1.12 million $ 10.01 million
Apr 11, 12 AM $ 0.355
+0.00%
$ 1.07 million $ 10.28 million
Apr 10, 11 PM $ 0.355
+16.89%
$ 1.06 million $ 9.5 million
Apr 10, 10 PM $ 0.314
+0.27%
$ 942,163 $ 8.97 million
Apr 10, 2 PM $ 0.0823
-6.98%
$ 246,881 $ 2.85 million
Apr 10, 1 PM $ 0.0734
+0.00%
$ 220,105 $ 2.05 million
Apr 10, 12 PM $ 0.0682
-1.13%
$ 204,542 $ 2.08 million
Apr 10, 11 AM $ 0.0674
+11.05%
$ 202,089 $ 1.81 million
Apr 10, 7 AM $ 0.0516
+0.00%
$ 154,663 $ 1.41 million
Apr 10, 3 AM $ 0.0502
+0.00%
$ 150,571 $ 964,974
Apr 10, 2 AM $ 0.0487
+0.00%
$ 146,145 $ 863,565
Apr 10, 1 AM $ 0.0457
+10.87%
$ 137,140 $ 692,642
Apr 9, 3 PM $ 0.0475
+0.00%
$ 142,368 $ 651,366
Apr 9, 12 PM $ 0.0428
+0.00%
$ 128,422 $ 1.14 million
Apr 9, 6 AM $ 1.65
+0.00%
$ 4.96 million $ 1.02 million
Apr 9, 12 AM $ 1.92
+4.83%
$ 5.77 million $ 1.13 million
Apr 8, 11 PM $ 1.78
+5.01%
$ 5.35 million $ 1.12 million
Apr 8, 10 PM $ 1.87
+14.80%
$ 5.6 million $ 1 million
Apr 8, 9 PM $ 1.88
+13.92%
$ 5.64 million $ 1.05 million
Apr 8, 8 PM $ 1.75
+12.92%
$ 5.26 million $ 1.02 million
Download