Tesla Historical Data

TSLA
Download
Date Close Price change Market cap Trading volume
Jun 9, 7 AM $ 11.86
+13.25%
$ 1.19 million $ 541,535
Jun 9, 5 AM $ 11.05
-1.58%
$ 1.11 million $ 558,986
Jun 9, 4 AM $ 10.5
-4.16%
$ 1.05 million $ 537,302
Jun 9, 3 AM $ 10.16
+12.59%
$ 1.02 million $ 494,777
Jun 9, 2 AM $ 9.3
+0.21%
$ 929,930 $ 468,651
Jun 9, 1 AM $ 9.37
+0.55%
$ 937,378 $ 463,418
Jun 9, 12 AM $ 9.06
-4.48%
$ 905,696 $ 454,277
Jun 8, 11 PM $ 9.58
+2.47%
$ 957,779 $ 455,737
Jun 8, 10 PM $ 9.58
+1.03%
$ 957,809 $ 443,624
Jun 8, 9 PM $ 9.71
+5.37%
$ 970,566 $ 433,087
Jun 8, 8 PM $ 9.39
-0.32%
$ 938,657 $ 417,060
Jun 8, 7 PM $ 9.31
+0.71%
$ 931,408 $ 406,341
Jun 8, 6 PM $ 9.42
-0.22%
$ 941,915 $ 397,156
Jun 8, 5 PM $ 9.25
+0.33%
$ 925,034 $ 384,214
Jun 8, 4 PM $ 9.4
-1.59%
$ 939,602 $ 370,244
Jun 8, 3 PM $ 9.4
-0.17%
$ 940,030 $ 360,321
Jun 8, 2 PM $ 9.48
+50.52%
$ 947,631 $ 345,834
Jun 8, 1 PM $ 6.36
+34.24%
$ 635,641 $ 333,087
Jun 8, 12 PM $ 4.79
+0.92%
$ 479,403 $ 335,228
Jun 8, 6 AM $ 149.25
+17.26%
$ 14.92 million $ 274,728
Jun 8, 5 AM $ 128.18
-9.01%
$ 12.82 million $ 271,749
Jun 8, 4 AM $ 139.74
-0.44%
$ 13.97 million $ 275,854
Jun 8, 3 AM $ 138.51
+0.88%
$ 13.85 million $ 277,216
Jun 8, 2 AM $ 139.09
+19.15%
$ 13.91 million $ 279,917
Jun 8, 1 AM $ 117.65
+48.87%
$ 11.76 million $ 276,534
Jun 8, 12 AM $ 77.25
+54.98%
$ 7.72 million $ 275,001
Jun 7, 11 PM $ 48.72
-4.65%
$ 4.87 million $ 270,694
Jun 7, 10 PM $ 50.16
+2.17%
$ 5.02 million $ 274,372
Jun 7, 9 PM $ 48.22
-3.47%
$ 4.82 million $ 278,795
Jun 7, 8 PM $ 48.84
+4.71%
$ 4.88 million $ 288,524
Jun 7, 7 PM $ 45.67
-6.02%
$ 4.57 million $ 298,353
Jun 7, 6 PM $ 47.95
+1.93%
$ 4.8 million $ 312,259
Jun 7, 5 PM $ 47.54
+1.04%
$ 4.75 million $ 325,809
Jun 7, 4 PM $ 47.62
-2.69%
$ 4.76 million $ 339,194
Jun 7, 3 PM $ 48.5
-2.92%
$ 4.85 million $ 354,444
Jun 7, 2 PM $ 49.37
+0.19%
$ 4.94 million $ 369,259
Jun 7, 1 PM $ 48.84
-0.56%
$ 4.88 million $ 378,946
Jun 7, 12 PM $ 48.46
-2.28%
$ 4.85 million $ 391,500
Jun 7, 11 AM $ 50.09
+4.21%
$ 5.01 million $ 407,751
Jun 7, 10 AM $ 47.36
-2.45%
$ 4.74 million $ 415,181
Jun 7, 9 AM $ 47.58
-0.91%
$ 4.76 million $ 425,082
Jun 7, 8 AM $ 48.79
+1.26%
$ 4.88 million $ 432,948
Jun 7, 7 AM $ 47.41
+36.21%
$ 4.74 million $ 434,613
Jun 7, 6 AM $ 35.32
+44.48%
$ 3.53 million $ 436,405
Jun 7, 5 AM $ 23.95
-3.16%
$ 2.39 million $ 440,351
Jun 7, 4 AM $ 24.28
+0.18%
$ 2.43 million $ 444,771
Jun 7, 3 AM $ 24.47
+0.37%
$ 2.45 million $ 460,599
Jun 7, 2 AM $ 24.16
+18.35%
$ 2.42 million $ 472,906
Jun 7, 1 AM $ 20.09
+59.13%
$ 2.01 million $ 483,472
Jun 7, 12 AM $ 12.27
+42.92%
$ 1.23 million $ 484,764
Download