Tesla Historical Data

TSLA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 8, 7 PM $ 1.59
-0.85%
$ 4.76 million $ 901,498
Apr 8, 6 PM $ 1.57
-2.89%
$ 4.71 million $ 810,384
Apr 8, 5 PM $ 1.69
+14.73%
$ 5.08 million $ 909,316
Apr 8, 4 PM $ 1.35
-1.34%
$ 4.04 million $ 849,442
Apr 8, 3 PM $ 1.26
-4.90%
$ 3.79 million $ 770,413
Apr 8, 2 PM $ 1.33
-12.69%
$ 4 million $ 1.09 million
Apr 8, 1 PM $ 1.6
-10.00%
$ 4.79 million $ 1.4 million
Apr 8, 12 PM $ 1.64
+0.97%
$ 4.91 million $ 1.51 million
Apr 8, 11 AM $ 1.72
-9.46%
$ 5.16 million $ 1.58 million
Apr 8, 10 AM $ 1.9
+0.00%
$ 5.7 million $ 1.62 million
Apr 8, 8 AM $ 1.89
+0.00%
$ 5.67 million $ 1.47 million
Apr 8, 3 AM $ 1.85
+9.15%
$ 5.55 million $ 3.58 million
Apr 8, 12 AM $ 1.77
+0.17%
$ 5.32 million $ 5.3 million
Apr 7, 10 PM $ 1.83
+14.42%
$ 5.48 million $ 5.17 million
Apr 7, 9 PM $ 1.72
-0.07%
$ 5.16 million $ 4.78 million
Apr 7, 8 PM $ 1.46
-8.71%
$ 4.37 million $ 4.37 million
Apr 7, 2 PM $ 0.144
+4.80%
$ 431,507 $ 522,570
Apr 7, 6 AM $ 0.135
+0.00%
$ 404,885 $ 832,349
Apr 7, 5 AM $ 0.134
+0.00%
$ 402,800 $ 786,889
Apr 7, 4 AM $ 0.134
+7.52%
$ 400,873 $ 648,937
Apr 7, 2 AM $ 0.138
+0.40%
$ 413,013 $ 697,612
Apr 7, 1 AM $ 0.134
+5.18%
$ 402,209 $ 621,448
Apr 6, 7 PM $ 0.14
+6.79%
$ 420,486 $ 702,476
Apr 6, 6 PM $ 0.123
+16.51%
$ 369,659 $ 705,340
Apr 6, 5 PM $ 0.127
+34.16%
$ 380,858 $ 702,630
Apr 6, 10 AM $ 0.148
+14.88%
$ 442,754 $ 1.01 million
Apr 6, 9 AM $ 0.14
+10.58%
$ 420,172 $ 987,821
Apr 6, 8 AM $ 0.122
+0.00%
$ 365,711 $ 991,083
Apr 6, 7 AM $ 0.128
+29.39%
$ 382,819 $ 922,791
Apr 6, 3 AM $ 0.0999
-4.13%
$ 299,720 $ 741,474
Apr 6, 2 AM $ 0.108
-4.04%
$ 324,821 $ 779,849
Apr 5, 8 PM $ 0.148
+17.23%
$ 442,593 $ 722,739
Apr 5, 7 PM $ 0.145
+7.67%
$ 436,312 $ 647,878
Apr 5, 6 PM $ 0.126
-2.19%
$ 377,526 $ 719,466
Apr 5, 5 PM $ 0.125
-4.49%
$ 375,177 $ 604,804
Apr 5, 4 PM $ 0.118
+11.13%
$ 353,353 $ 480,344
Apr 5, 3 PM $ 0.108
-10.23%
$ 323,021 $ 421,609
Apr 5, 2 PM $ 0.132
+16.46%
$ 396,303 $ 396,948
Apr 5, 1 PM $ 0.111
+0.00%
$ 333,769 $ 299,217
Apr 5, 12 PM $ 0.113
+2.53%
$ 340,057 $ 290,845
Apr 5, 6 AM $ 11.86
+2.25%
$ 35.59 million $ 745,378
Apr 4, 11 PM $ 14.48
+0.00%
$ 43.44 million $ 1.09 million
Apr 4, 10 PM $ 13.92
+7.60%
$ 41.77 million $ 1.03 million
Apr 4, 9 PM $ 12.82
+6.40%
$ 38.45 million $ 908,528
Apr 4, 3 PM $ 14.24
+0.00%
$ 42.73 million $ 606,372
Apr 4, 2 PM $ 14.2
+0.00%
$ 42.61 million $ 562,373
Apr 4, 1 PM $ 14.36
+0.00%
$ 43.08 million $ 541,432
Apr 4, 12 PM $ 14.23
+1.37%
$ 42.68 million $ 521,871
Apr 4, 10 AM $ 14.1
+0.00%
$ 42.29 million $ 431,104
Apr 4, 9 AM $ 13.69
+0.00%
$ 41.08 million $ 412,113