Tesla Historical Data

TSLA Page 6
Download
Date Close Price change Market cap Trading volume
Mar 17, 3 PM $ 2.02
-8.39%
$ 6.05 million $ 759,624
Mar 17, 2 PM $ 2.17
+8.33%
$ 6.52 million $ 774,920
Mar 17, 1 PM $ 1.96
-11.30%
$ 5.87 million $ 826,111
Mar 17, 12 PM $ 2.23
+13.08%
$ 6.68 million $ 876,205
Mar 17, 11 AM $ 2.19
+9.15%
$ 6.58 million $ 765,427
Mar 17, 6 AM $ 1.75
+0.00%
$ 5.24 million $ 288,979
Mar 17, 5 AM $ 1.7
-11.56%
$ 5.09 million $ 286,941
Mar 17, 4 AM $ 1.79
-29.29%
$ 5.38 million $ 251,775
Mar 17, 3 AM $ 2.51
+16.51%
$ 7.54 million $ 226,681
Mar 17, 2 AM $ 1.82
-13.64%
$ 5.45 million $ 661,235
Mar 17, 1 AM $ 2.33
+2.89%
$ 7 million $ 739,831
Mar 17, 12 AM $ 2.12
+5.23%
$ 6.37 million $ 639,508
Mar 16, 6 PM $ 2.42
+7.89%
$ 7.27 million $ 820,575
Mar 16, 5 PM $ 2.5
+12.01%
$ 7.51 million $ 681,687
Mar 16, 4 PM $ 2.3
+0.92%
$ 6.91 million $ 640,163
Mar 16, 2 PM $ 2.3
+23.17%
$ 6.9 million $ 541,602
Mar 16, 1 PM $ 2.02
-9.28%
$ 6.06 million $ 443,721
Mar 16, 12 PM $ 2.54
+2.79%
$ 7.63 million $ 493,784
Mar 16, 11 AM $ 2.52
+12.28%
$ 7.55 million $ 443,345
Mar 16, 10 AM $ 2.31
-3.70%
$ 6.94 million $ 362,354
Mar 16, 9 AM $ 2.5
+1.99%
$ 7.5 million $ 284,375
Mar 16, 8 AM $ 2.6
+16.16%
$ 7.79 million $ 278,761
Mar 16, 2 AM $ 238.26
+0.00%
$ 714.77 million $ 338,721
Mar 15, 12 PM $ 267.47
+0.00%
$ 802.42 million $ 316,489
Mar 15, 6 AM $ 216.24
-12.25%
$ 648.72 million $ 256,444
Mar 15, 5 AM $ 217.8
-2.37%
$ 653.4 million $ 221,663
Mar 15, 4 AM $ 213.69
-17.71%
$ 641.08 million $ 136,116
Mar 14, 7 AM $ 312.05
+5.02%
$ 936.14 million $ 89,286
Mar 14, 5 AM $ 286.51
-4.00%
$ 859.54 million $ 72,912
Mar 14, 2 AM $ 283.4
+2.47%
$ 850.2 million $ 1.15 million
Mar 13, 2 PM $ 306.25
+6.75%
$ 918.74 million $ 989,185
Mar 13, 1 PM $ 307.45
+8.24%
$ 922.35 million $ 1.11 million
Mar 13, 12 PM $ 314.98
+4.35%
$ 944.95 million $ 938,316
Mar 13, 10 AM $ 312.12
+0.00%
$ 936.37 million $ 818,310
Mar 13, 9 AM $ 275.55
+15.72%
$ 826.65 million $ 901,400
Mar 13, 8 AM $ 228.37
-17.51%
$ 685.11 million $ 683,056
Mar 13, 7 AM $ 288.83
+3.24%
$ 866.48 million $ 692,980
Mar 13, 6 AM $ 286.58
-0.87%
$ 859.73 million $ 643,169
Mar 13, 5 AM $ 310.15
+16.12%
$ 930.46 million $ 656,645
Mar 12, 11 PM $ 14.57
+0.30%
$ 43.71 million $ 606,337
Mar 12, 10 AM $ 11.97
-9.73%
$ 35.91 million $ 393,241
Mar 12, 9 AM $ 13.09
-9.12%
$ 39.28 million $ 370,651
Mar 12, 8 AM $ 14.29
+0.56%
$ 42.88 million $ 315,772
Mar 12, 7 AM $ 15.21
+17.49%
$ 45.62 million $ 308,192
Mar 12, 5 AM $ 12.43
-1.07%
$ 37.29 million $ 203,353
Mar 12, 4 AM $ 12.71
+0.00%
$ 38.13 million $ 138,766
Mar 12, 3 AM $ 12.96
-3.02%
$ 38.88 million $ 138,018
Mar 12, 2 AM $ 12.34
-5.35%
$ 37.01 million $ 1.44 million
Mar 12, 1 AM $ 13.72
-14.18%
$ 41.15 million $ 1.48 million
Download