Tesla Historical Data

TSLA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 11 PM $ 4.08
+0.00%
$ 408,244 $ 439,850
Apr 24, 5 PM $ 82.98
+0.00%
$ 8.3 million $ 356,264
Apr 24, 11 AM $ 84.82
+12.02%
$ 8.48 million $ 321,683
Apr 24, 10 AM $ 67.97
+5.20%
$ 6.8 million $ 312,190
Apr 24, 9 AM $ 66.05
-3.52%
$ 6.6 million $ 311,726
Apr 24, 6 AM $ 68.77
+0.00%
$ 6.88 million $ 316,773
Apr 24, 12 AM $ 30.43
+0.00%
$ 3.04 million $ 290,947
Apr 23, 6 PM $ 12.78
-0.55%
$ 1.28 million $ 261,057
Apr 23, 5 PM $ 11.32
-26.79%
$ 1.13 million $ 261,362
Apr 23, 11 AM $ 15.68
+0.00%
$ 1.57 million $ 222,151
Apr 23, 10 AM $ 14.18
-6.02%
$ 1.42 million $ 213,229
Apr 23, 9 AM $ 14.91
-3.61%
$ 1.49 million $ 207,252
Apr 23, 8 AM $ 16.05
+20.91%
$ 1.61 million $ 193,755
Apr 23, 7 AM $ 13.08
+0.00%
$ 1.31 million $ 192,716
Apr 23, 12 AM $ 5.68
-11.73%
$ 567,525 $ 203,013
Apr 22, 10 PM $ 6.24
+0.00%
$ 624,049 $ 212,414
Apr 22, 3 PM $ 166.46
+0.00%
$ 16.65 million $ 238,593
Apr 22, 1 PM $ 151.75
-10.07%
$ 15.17 million $ 251,131
Apr 22, 12 PM $ 148.91
+0.00%
$ 14.89 million $ 257,200
Apr 22, 6 AM $ 73.27
+0.00%
$ 7.33 million $ 311,651
Apr 21, 11 PM $ 30.97
-12.62%
$ 3.1 million $ 315,972
Apr 21, 10 PM $ 36.05
+4.31%
$ 3.6 million $ 312,250
Apr 21, 9 PM $ 35.56
+2.10%
$ 3.56 million $ 315,665
Apr 21, 8 PM $ 36.66
+0.00%
$ 3.67 million $ 317,391
Apr 21, 7 PM $ 36.77
-6.35%
$ 3.68 million $ 320,444
Apr 21, 4 PM $ 37.72
+18.26%
$ 3.77 million $ 336,738
Apr 21, 3 PM $ 28.38
+0.00%
$ 2.84 million $ 347,793
Apr 21, 2 PM $ 32.15
-3.01%
$ 3.22 million $ 349,831
Apr 21, 12 PM $ 29.61
+0.00%
$ 2.96 million $ 358,794
Apr 21, 10 AM $ 37.28
+0.00%
$ 3.73 million $ 359,406
Apr 21, 3 AM $ 16.15
-11.47%
$ 1.61 million $ 389,313
Apr 20, 9 PM $ 7.37
-19.71%
$ 736,847 $ 417,828
Apr 20, 7 PM $ 8.24
+0.00%
$ 823,942 $ 408,752
Apr 20, 3 PM $ 7.53
-6.25%
$ 753,128 $ 377,641
Apr 20, 10 AM $ 7.69
+0.00%
$ 769,248 $ 360,180
Apr 20, 6 AM $ 6.51
+7.50%
$ 651,293 $ 338,489
Apr 20, 5 AM $ 5.61
+0.00%
$ 560,849 $ 333,741
Apr 19, 11 PM $ 89.49
+0.00%
$ 8.95 million $ 277,818
Apr 19, 8 PM $ 94.55
-18.78%
$ 9.46 million $ 277,378
Apr 19, 2 PM $ 74.01
-15.75%
$ 7.4 million $ 296,384
Apr 19, 11 AM $ 83.84
-18.04%
$ 8.38 million $ 299,023
Apr 19, 7 AM $ 87.74
+0.00%
$ 8.77 million $ 294,665
Apr 19, 3 AM $ 79.49
+0.00%
$ 7.95 million $ 316,451
Apr 19, 2 AM $ 65.72
-13.34%
$ 6.57 million $ 314,137
Apr 18, 8 PM $ 33.72
+0.00%
$ 3.37 million $ 327,481
Apr 18, 3 PM $ 35.53
+0.00%
$ 3.55 million $ 348,938
Apr 18, 2 PM $ 38.23
+0.00%
$ 3.82 million $ 358,887
Apr 18, 1 PM $ 35.89
+0.00%
$ 3.59 million $ 349,146
Apr 18, 6 AM $ 22.7
+0.00%
$ 2.27 million $ 375,918
Apr 18, 12 AM $ 14.29
+0.00%
$ 1.43 million $ 416,356