Tesla Historical Data

TSLA Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27, 9 PM $ 13.46
+11.88%
$ 40.38 million $ 1.09 million
Mar 27, 8 PM $ 12.69
+5.17%
$ 38.07 million $ 1.07 million
Mar 27, 7 PM $ 10.86
-3.64%
$ 32.58 million $ 999,353
Mar 27, 6 PM $ 11.01
+0.00%
$ -- $ 924,982
Mar 27, 5 PM $ 11.96
-13.02%
$ 35.88 million $ 883,961
Mar 27, 4 PM $ 12.79
+0.00%
$ 38.36 million $ 392,544
Mar 27, 9 AM $ 12.86
+2.98%
$ 38.57 million $ 1.51 million
Mar 27, 8 AM $ 12.9
-2.47%
$ 38.7 million $ 1.79 million
Mar 27, 2 AM $ 1.33
+16.50%
$ 3.99 million $ 149,590
Mar 27, 1 AM $ 1.26
+0.00%
$ 3.77 million $ 133,229
Mar 26, 10 AM $ 0.876
+0.00%
$ 2.63 million $ 449,260
Mar 26, 9 AM $ 0.876
-8.09%
$ 2.63 million $ 283,038
Mar 26, 8 AM $ 0.962
-9.84%
$ 2.89 million $ 282,004
Mar 26, 2 AM $ 0.94
-13.64%
$ 2.82 million $ 247,822
Mar 26, 1 AM $ 1.07
-13.09%
$ 3.21 million $ 225,378
Mar 25, 1 PM $ 1.1
+5.23%
$ 3.3 million $ 201,146
Mar 25, 7 AM $ 43.94
+0.00%
$ 131.82 million $ 677,969
Mar 25, 6 AM $ 50.63
-0.26%
$ 151.89 million $ 660,026
Mar 25, 5 AM $ 52.25
+0.00%
$ 156.74 million $ 699,198
Mar 25, 4 AM $ 54.15
-0.41%
$ 162.44 million $ 550,810
Mar 25, 3 AM $ 51.07
+0.11%
$ 153.21 million $ 602,592
Mar 25, 2 AM $ 50.54
+2.49%
$ 151.63 million $ 565,639
Mar 25, 12 AM $ 50.63
-4.15%
$ 151.88 million $ 698,762
Mar 24, 7 PM $ 50.94
-11.18%
$ 152.83 million $ 747,610
Mar 24, 6 PM $ 54.24
-0.04%
$ 162.73 million $ 753,730
Mar 24, 5 PM $ 51.35
-1.10%
$ 154.06 million $ 707,785
Mar 24, 4 PM $ 48.39
-5.22%
$ 145.16 million $ 626,668
Mar 24, 3 PM $ 52.73
+2.96%
$ 158.18 million $ 627,938
Mar 24, 2 PM $ 47.13
-17.16%
$ 141.39 million $ 884,240
Mar 24, 1 PM $ 53.14
-9.81%
$ 159.41 million $ 929,576
Mar 24, 9 AM $ 59.38
+6.24%
$ 178.13 million $ 846,107
Mar 24, 8 AM $ 55.91
+23.21%
$ 167.72 million $ 753,779
Mar 24, 7 AM $ 45.13
-2.41%
$ 135.39 million $ 1.76 million
Mar 24, 6 AM $ 50
+0.00%
$ 150.01 million $ 1.79 million
Mar 24, 3 AM $ 47.66
+1.88%
$ 142.97 million $ 3.92 million
Mar 24, 2 AM $ 53.07
+8.51%
$ 159.21 million $ 4.27 million
Mar 24, 1 AM $ 58.83
+9.83%
$ 176.49 million $ 5.95 million
Mar 23, 3 PM $ 3.82
+0.00%
$ 11.45 million $ 386,919
Mar 23, 8 AM $ 4.44
+4.76%
$ 13.32 million $ 607,398
Mar 23, 7 AM $ 4.41
+20.29%
$ 13.24 million $ 530,948
Mar 23, 6 AM $ 3.74
+1.17%
$ 11.22 million $ 411,962
Mar 23, 5 AM $ 3.58
-11.96%
$ 10.74 million $ 349,717
Mar 23, 4 AM $ 3.69
-7.17%
$ 11.08 million $ 311,353
Mar 23, 3 AM $ 3.79
-3.60%
$ 11.36 million $ 263,515
Mar 23, 2 AM $ 3.79
-0.47%
$ 11.37 million $ 230,675
Mar 23, 1 AM $ 3.7
+4.11%
$ 11.11 million $ 174,249
Mar 22, 2 PM $ 4.71
+8.58%
$ 14.12 million $ 267,569
Mar 22, 1 PM $ 4.49
+14.11%
$ 13.48 million $ 269,436
Mar 22, 12 PM $ 3.68
+0.00%
$ 11.03 million $ 512,023
Mar 22, 11 AM $ 3.56
-13.73%
$ 10.67 million $ 490,773