Tesla Historical Data

TSLA Page 3
Download
Date Close Price change Market cap Trading volume
Apr 4, 8 AM $ 13.14
+0.00%
$ 39.42 million $ 356,213
Apr 3, 11 PM $ 14.02
+12.72%
$ 42.05 million $ 462,108
Apr 3, 10 AM $ 8.73
-14.95%
$ 26.19 million $ 372,678
Apr 3, 9 AM $ 9.55
+0.00%
$ 28.66 million $ 364,020
Apr 3, 8 AM $ 9.96
+6.87%
$ 29.87 million $ 420,621
Apr 3, 7 AM $ 10.8
+8.88%
$ 32.39 million $ 350,165
Apr 3, 1 AM $ 14.57
+0.00%
$ 43.71 million $ 503,967
Apr 2, 2 PM $ 13.06
-6.04%
$ 39.17 million $ 8.41 million
Apr 2, 12 PM $ 13.17
+12.46%
$ 39.5 million $ 9.16 million
Apr 2, 11 AM $ 12.31
+3.90%
$ 36.92 million $ 9.69 million
Apr 2, 10 AM $ 13.27
-1.73%
$ 39.81 million $ 12 million
Apr 2, 9 AM $ 13.83
+3.57%
$ 41.49 million $ 12.46 million
Apr 2, 8 AM $ 13.49
+0.28%
$ 40.46 million $ 12.62 million
Apr 2, 2 AM $ 1.02
+0.00%
$ 3.06 million $ 1.13 million
Apr 2, 1 AM $ 1.12
+0.00%
$ 3.36 million $ 1.11 million
Apr 1, 10 PM $ 1.09
+26.95%
$ 3.28 million $ 957,555
Apr 1, 9 PM $ 0.991
+14.68%
$ 2.97 million $ 818,762
Apr 1, 8 PM $ 1.09
+0.00%
$ 3.26 million $ 937,937
Apr 1, 5 PM $ 1.04
+15.85%
$ 3.12 million $ 816,128
Apr 1, 4 PM $ 0.903
+0.00%
$ 2.71 million $ 663,528
Apr 1, 12 PM $ 0.859
-16.66%
$ 2.58 million $ 904,629
Apr 1, 10 AM $ 1
+15.52%
$ 3.01 million $ 911,479
Apr 1, 9 AM $ 0.914
-6.72%
$ 2.74 million $ 924,227
Apr 1, 4 AM $ 0.944
+0.00%
$ 2.83 million $ 972,992
Apr 1, 3 AM $ 0.901
-9.92%
$ 2.7 million $ 1.04 million
Apr 1, 2 AM $ 0.965
+12.39%
$ 2.9 million $ 1 million
Apr 1, 1 AM $ 0.965
-4.85%
$ 2.9 million $ 929,978
Mar 31, 10 PM $ 1.01
-4.44%
$ 3.04 million $ 1.09 million
Mar 31, 9 PM $ 1.04
+0.00%
$ 3.13 million $ 890,517
Mar 31, 8 PM $ 0.891
+0.00%
$ 2.67 million $ 848,504
Mar 31, 2 PM $ 1.09
+8.64%
$ 3.28 million $ 796,867
Mar 31, 11 AM $ 1.09
+0.00%
$ 3.26 million $ 934,097
Mar 31, 10 AM $ 1.05
+0.00%
$ 3.15 million $ 893,142
Mar 31, 9 AM $ 1.01
+11.53%
$ 3.02 million $ 810,684
Mar 31, 6 AM $ 0.946
+16.54%
$ 2.84 million $ 792,296
Mar 31, 12 AM $ 1.15
+8.75%
$ 3.45 million $ 3.04 million
Mar 30, 4 PM $ 1.18
+0.00%
$ 3.53 million $ 4.88 million
Mar 30, 3 PM $ 1.11
+0.00%
$ 3.33 million $ 4.88 million
Mar 30, 2 PM $ 1.07
+5.76%
$ 3.2 million $ 4.56 million
Mar 30, 1 PM $ 1.05
+0.00%
$ 3.15 million $ 5.3 million
Mar 30, 12 PM $ 0.991
+0.00%
$ 2.97 million $ 846,223
Mar 30, 6 AM $ 0.123
+0.00%
$ 369,460 $ 694,916
Mar 30, 2 AM $ 0.111
+5.52%
$ 332,313 $ 725,131
Mar 30, 1 AM $ 0.11
+0.00%
$ 330,675 $ 461,491
Mar 29, 7 PM $ 0.106
+0.00%
$ 317,144 $ 425,605
Mar 29, 5 PM $ 0.112
+0.00%
$ 335,953 $ 336,593
Mar 29, 11 AM $ 0.116
+0.00%
$ 348,093 $ 426,968
Mar 29, 5 AM $ 53.07
+0.00%
$ 159.2 million $ 162,255
Mar 28, 11 AM $ 13.69
+0.00%
$ 41.07 million $ 304,661
Mar 28, 10 AM $ 13.79
+13.18%
$ 41.38 million $ 241,671