Tesla Historical Data

TSLA Page 3
Download
Date Close Price change Market cap Trading volume
Apr 18, 12 AM $ 14.29
+0.00%
$ 1.43 million $ 416,356
Apr 17, 6 PM $ 10.71
+0.00%
$ 1.07 million $ 417,433
Apr 17, 5 PM $ 8.7
+0.00%
$ 869,901 $ 412,334
Apr 17, 3 PM $ 8.23
+0.00%
$ 822,666 $ 396,073
Apr 17, 9 AM $ 7.5
-14.60%
$ 750,123 $ 366,856
Apr 17, 3 AM $ 5.29
+0.00%
$ 529,390 $ 340,811
Apr 17, 2 AM $ 6.14
+18.90%
$ 613,883 $ 338,541
Apr 16, 8 PM $ 2.39
+0.00%
$ 238,524 $ 315,713
Apr 16, 2 PM $ 146.04
+0.00%
$ 14.6 million $ 323,513
Apr 16, 1 PM $ 136.92
+12.71%
$ 13.69 million $ 329,865
Apr 16, 11 AM $ 111.51
-4.68%
$ 11.15 million $ 329,354
Apr 16, 10 AM $ 121.97
+0.00%
$ 12.2 million $ 343,838
Apr 16, 8 AM $ 111.51
-0.81%
$ 11.15 million $ 341,194
Apr 16, 5 AM $ 97.72
+0.00%
$ 9.77 million $ 349,370
Apr 15, 11 PM $ 90.71
+0.00%
$ 9.07 million $ 341,779
Apr 15, 5 PM $ 41.15
+0.00%
$ 4.11 million $ 318,627
Apr 15, 2 PM $ 40.91
+0.00%
$ 4.09 million $ 321,077
Apr 15, 11 AM $ 39.55
+0.00%
$ 3.96 million $ 318,137
Apr 15, 6 AM $ 38.63
+0.00%
$ 3.86 million $ 360,786
Apr 15, 12 AM $ 21.47
+0.00%
$ 2.15 million $ 385,099
Apr 14, 6 PM $ 8.49
+0.00%
$ 849,418 $ 412,559
Apr 14, 5 PM $ 8.5
+0.00%
$ 850,111 $ 422,726
Apr 14, 3 PM $ 8.45
-18.27%
$ 845,209 $ 413,034
Apr 14, 2 PM $ 8.4
+0.00%
$ 839,657 $ 421,933
Apr 14, 8 AM $ 8.15
+0.00%
$ 814,948 $ 407,858
Apr 14, 7 AM $ 8.69
+0.00%
$ 868,692 $ 374,698
Apr 14, 3 AM $ 7.7
-10.98%
$ 770,024 $ 302,666
Apr 13, 9 PM $ 3.84
+0.00%
$ 384,415 $ 193,217
Apr 13, 2 PM $ 91.34
+0.00%
$ 9.13 million $ 96,560
Apr 13, 8 AM $ 45.22
+0.00%
$ 4.52 million $ 1,712
Apr 11, 9 PM $ 34.58
+6.09%
$ 3.46 million $ 322,650
Apr 11, 7 PM $ 31.34
+0.00%
$ 3.13 million $ 346,636
Apr 11, 3 PM $ 30.72
+15.16%
$ 3.07 million $ 349,699
Apr 11, 9 AM $ 18.35
+7.93%
$ 1.83 million $ 364,477
Apr 11, 7 AM $ 17.28
+0.00%
$ 1.73 million $ 359,828
Apr 11, 6 AM $ 15.25
-15.28%
$ 1.53 million $ 365,091
Apr 11, 12 AM $ 7.57
+0.00%
$ 757,413 $ 330,948
Apr 10, 5 PM $ 9.57
+0.00%
$ 957,415 $ 305,861
Apr 10, 11 AM $ 6.64
+0.00%
$ 663,597 $ 281,779
Apr 10, 10 AM $ 5.84
+0.00%
$ 583,505 $ 280,139
Apr 10, 9 AM $ 5.63
+0.00%
$ 562,808 $ 282,050
Apr 10, 2 AM $ 97.23
+0.00%
$ 9.72 million $ 294,570
Apr 9, 7 PM $ 146.23
+0.00%
$ 14.62 million $ 301,709
Apr 9, 2 PM $ 127.94
+0.00%
$ 12.79 million $ 294,616
Apr 9, 12 PM $ 117.79
+0.00%
$ 11.78 million $ 297,818
Apr 9, 11 AM $ 108.94
+0.00%
$ 10.89 million $ 295,273
Apr 9, 5 AM $ 41.05
-17.07%
$ 4.11 million $ 308,327
Apr 8, 11 PM $ 41.27
+0.00%
$ 4.13 million $ 327,430
Apr 8, 10 PM $ 43.01
+0.00%
$ 4.3 million $ 330,324
Apr 8, 4 PM $ 27.33
+0.00%
$ 2.73 million $ 347,004