Tesla Historical Data

TSLA Page 2
Download
Date Close Price change Market cap Trading volume
Jun 6, 11 PM $ 8.41
-1.12%
$ 840,964 $ 492,127
Jun 6, 10 PM $ 8.69
+3.16%
$ 868,540 $ 506,854
Jun 6, 9 PM $ 8.59
-0.65%
$ 858,985 $ 497,269
Jun 6, 8 PM $ 8.72
+0.74%
$ 871,734 $ 488,287
Jun 6, 7 PM $ 8.51
+0.25%
$ 851,397 $ 481,588
Jun 6, 6 PM $ 8.67
-0.46%
$ 867,122 $ 471,579
Jun 6, 5 PM $ 8.56
+2.17%
$ 855,857 $ 457,493
Jun 6, 4 PM $ 8.53
-3.11%
$ 853,059 $ 455,040
Jun 6, 3 PM $ 8.6
+0.87%
$ 860,294 $ 436,393
Jun 6, 2 PM $ 8.68
+0.01%
$ 868,374 $ 419,538
Jun 6, 1 PM $ 8.6
-1.22%
$ 860,320 $ 402,769
Jun 6, 12 PM $ 8.8
+0.62%
$ 879,614 $ 393,968
Jun 6, 11 AM $ 8.59
+0.63%
$ 858,939 $ 378,436
Jun 6, 10 AM $ 8.64
+4.20%
$ 864,461 $ 361,171
Jun 6, 9 AM $ 8.2
-3.55%
$ 820,428 $ 352,298
Jun 6, 8 AM $ 8.45
-4.34%
$ 844,723 $ 345,009
Jun 6, 7 AM $ 8.7
+33.88%
$ 870,015 $ 333,006
Jun 6, 6 AM $ 6.55
+50.72%
$ 654,545 $ 320,442
Jun 6, 5 AM $ 4.38
+4.09%
$ 438,176 $ 305,688
Jun 5, 11 PM $ 143.77
+10.11%
$ 14.38 million $ 221,619
Jun 5, 10 PM $ 133.82
+0.82%
$ 13.38 million $ 224,328
Jun 5, 9 PM $ 130.15
-1.12%
$ 13.02 million $ 223,385
Jun 5, 8 PM $ 132.35
+7.15%
$ 13.23 million $ 223,113
Jun 5, 7 PM $ 122.57
+32.44%
$ 12.26 million $ 210,580
Jun 5, 6 PM $ 91.65
+15.44%
$ 9.17 million $ 209,639
Jun 5, 5 PM $ 78.62
+65.23%
$ 7.86 million $ 213,151
Jun 5, 4 PM $ 48
-1.48%
$ 4.8 million $ 211,870
Jun 5, 3 PM $ 48.09
+0.37%
$ 4.81 million $ 211,725
Jun 5, 2 PM $ 48.62
+2.61%
$ 4.86 million $ 230,153
Jun 5, 1 PM $ 46.94
-7.24%
$ 4.69 million $ 241,783
Jun 5, 12 PM $ 50
+1.40%
$ 5 million $ 254,323
Jun 5, 11 AM $ 48.71
-1.29%
$ 4.87 million $ 265,644
Jun 5, 10 AM $ 49.7
+0.98%
$ 4.97 million $ 283,148
Jun 5, 9 AM $ 48.55
-2.25%
$ 4.86 million $ 298,798
Jun 5, 8 AM $ 49.97
+2.61%
$ 5 million $ 308,450
Jun 5, 7 AM $ 49.01
-3.53%
$ 4.9 million $ 315,561
Jun 5, 6 AM $ 49.69
-3.53%
$ 4.97 million $ 318,373
Jun 5, 5 AM $ 50.61
-2.02%
$ 5.06 million $ 341,953
Jun 5, 4 AM $ 51.18
-2.29%
$ 5.12 million $ 360,773
Jun 5, 3 AM $ 51.65
-2.05%
$ 5.16 million $ 373,916
Jun 5, 2 AM $ 51.32
+3.08%
$ 5.13 million $ 389,145
Jun 5, 1 AM $ 48.9
-5.40%
$ 4.89 million $ 393,696
Jun 5, 12 AM $ 51.11
+23.97%
$ 5.11 million $ 394,563
Jun 4, 11 PM $ 41.45
+51.78%
$ 4.14 million $ 396,157
Jun 4, 10 PM $ 26.64
-0.37%
$ 2.66 million $ 398,695
Jun 4, 9 PM $ 27.19
+3.80%
$ 2.72 million $ 412,026
Jun 4, 8 PM $ 26.7
-1.76%
$ 2.67 million $ 426,624
Jun 4, 7 PM $ 27.47
+30.89%
$ 2.75 million $ 441,974
Jun 4, 6 PM $ 20.75
+30.54%
$ 2.08 million $ 454,146
Jun 4, 5 PM $ 15.59
+61.28%
$ 1.56 million $ 462,166