Tesla Historical Data

TSLA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 8, 4 PM $ 27.33
+0.00%
$ 2.73 million $ 347,004
Apr 8, 3 PM $ 32.55
+20.89%
$ 3.26 million $ 348,896
Apr 8, 9 AM $ 17.16
+0.00%
$ 1.72 million $ 343,081
Apr 8, 6 AM $ 15.49
+0.00%
$ 1.55 million $ 347,927
Apr 8, 5 AM $ 14.53
+0.00%
$ 1.45 million $ 347,622
Apr 7, 11 PM $ 11.26
+0.00%
$ 1.13 million $ 343,168
Apr 7, 10 PM $ 10.77
-0.89%
$ 1.08 million $ 331,436
Apr 7, 9 PM $ 9.63
+0.00%
$ -- $ 308,076
Apr 7, 2 PM $ 6.22
+0.00%
$ 622,233 $ 264,662
Apr 7, 1 PM $ 6.52
-6.68%
$ 652,217 $ 265,218
Apr 7, 6 AM $ 5.55
+0.00%
$ 554,511 $ 261,452
Apr 7, 12 AM $ 119.3
-8.24%
$ 11.93 million $ 252,306
Apr 6, 11 PM $ 123.5
+0.00%
$ 12.35 million $ 257,635
Apr 6, 9 PM $ 126.06
+0.00%
$ 12.61 million $ 271,682
Apr 6, 5 PM $ 129.61
+0.00%
$ 12.96 million $ 293,472
Apr 6, 11 AM $ 91.39
+0.00%
$ 9.14 million $ 299,469
Apr 6, 4 AM $ 74.48
+0.00%
$ 7.45 million $ 303,350
Apr 5, 10 PM $ 23.28
+0.24%
$ 2.33 million $ 277,590
Apr 5, 3 PM $ 35.6
+18.66%
$ 3.56 million $ 286,405
Apr 5, 2 PM $ 29.21
-9.53%
$ 2.92 million $ 297,700
Apr 5, 1 PM $ 31.05
+0.00%
$ 3.1 million $ 296,611
Apr 5, 7 AM $ 14.4
-4.01%
$ 1.44 million $ 322,998
Apr 5, 12 AM $ 6.91
+0.00%
$ 690,997 $ 349,476
Apr 4, 5 PM $ 9.03
+0.00%
$ 902,939 $ 321,030
Apr 4, 2 PM $ 8.68
+3.63%
$ 867,750 $ 310,823
Apr 4, 1 PM $ 8.15
+0.00%
$ 814,748 $ 296,208
Apr 4, 6 AM $ 3.68
+0.00%
$ 368,482 $ 252,321
Apr 4, 12 AM $ 2.63
+0.00%
$ 262,600 $ 228,097
Apr 3, 11 PM $ 2.55
+0.00%
$ 255,335 $ 229,318
Apr 3, 5 PM $ 107.88
+0.00%
$ 10.79 million $ 234,133
Apr 3, 11 AM $ 101.97
+1.65%
$ 10.2 million $ 251,166
Apr 3, 5 AM $ 98.62
+2.02%
$ 9.86 million $ 257,706
Apr 2, 10 PM $ 39.82
+0.00%
$ 3.98 million $ 253,684
Apr 2, 4 PM $ 38.76
+0.00%
$ 3.88 million $ 294,692
Apr 2, 3 PM $ 35.49
+0.00%
$ 3.55 million $ 296,728
Apr 2, 2 PM $ 38.6
+9.60%
$ 3.86 million $ 300,082
Apr 2, 11 AM $ 33.65
+0.00%
$ 3.36 million $ 308,598
Apr 2, 8 AM $ 33.94
+0.00%
$ 3.39 million $ 315,225
Apr 2, 7 AM $ 32.8
+0.00%
$ 3.28 million $ 316,967
Apr 2, 1 AM $ 15.45
+0.00%
$ 1.55 million $ 358,348
Apr 1, 7 PM $ 5.16
+0.00%
$ 516,250 $ 403,040
Apr 1, 1 PM $ 8.43
+0.00%
$ 843,361 $ 362,304
Apr 1, 12 PM $ 7.22
-7.71%
$ 722,388 $ 363,408
Apr 1, 10 AM $ 7.53
-10.68%
$ 752,517 $ 347,595
Apr 1, 3 AM $ 4.46
+0.81%
$ 446,451 $ 316,468
Apr 1, 1 AM $ 4.68
+8.33%
$ 468,292 $ 312,300
Mar 31, 7 PM $ 111.78
+0.00%
$ 11.18 million $ 284,781
Mar 31, 6 PM $ 116.82
-5.77%
$ 11.68 million $ 283,974
Mar 31, 3 PM $ 114.55
+25.58%
$ 11.46 million $ 274,008
Mar 31, 9 AM $ 50.01
+0.21%
$ 5 million $ 288,859