Tesla Historical Data

TSLA Page 5
Download
Date Close Price change Market cap Trading volume
Mar 31, 2 AM $ 48.31
+7.29%
$ 4.83 million $ 320,878
Mar 31, 1 AM $ 43.11
+0.00%
$ 4.31 million $ 325,989
Mar 30, 10 PM $ 42.58
+0.00%
$ 4.26 million $ 344,693
Mar 30, 9 PM $ 44.77
+12.57%
$ 4.48 million $ 352,553
Mar 30, 3 PM $ 15.21
-17.21%
$ 1.52 million $ 384,826
Mar 30, 2 PM $ 17.89
+14.50%
$ 1.79 million $ 380,792
Mar 30, 8 AM $ 9.84
-7.52%
$ 983,724 $ 389,044
Mar 30, 6 AM $ 10.12
-18.49%
$ 1.01 million $ 386,033
Mar 30, 12 AM $ 12.93
+0.43%
$ 1.29 million $ 322,096
Mar 29, 11 PM $ 11.42
+4.03%
$ 1.14 million $ 315,469
Mar 29, 10 PM $ 10.42
-8.06%
$ 1.04 million $ 307,160
Mar 29, 9 PM $ 10.78
+0.00%
$ 1.08 million $ 302,656
Mar 29, 3 PM $ 5.49
-3.37%
$ 549,222 $ 287,837
Mar 29, 1 PM $ 5.9
-0.02%
$ 589,504 $ 297,265
Mar 29, 12 PM $ 5.78
+0.00%
$ 578,258 $ 294,519
Mar 29, 6 AM $ 125.06
+10.34%
$ 12.51 million $ 269,553
Mar 29, 4 AM $ 107.04
+0.00%
$ 10.7 million $ 273,509
Mar 29, 1 AM $ 95.93
+0.00%
$ 9.59 million $ 273,539
Mar 28, 10 PM $ 97.89
+0.00%
$ 9.79 million $ 269,855
Mar 28, 9 PM $ 96.68
+0.00%
$ 9.67 million $ 273,423
Mar 28, 6 PM $ 99.63
+0.00%
$ 9.96 million $ 267,442
Mar 28, 12 PM $ 46.96
+0.00%
$ 4.7 million $ 283,325
Mar 28, 10 AM $ 47.27
+0.00%
$ 4.73 million $ 283,836
Mar 28, 7 AM $ 46.23
-1.74%
$ 4.62 million $ 285,290
Mar 28, 1 AM $ 26.35
+0.00%
$ 2.64 million $ 299,453
Mar 28, 12 AM $ 27.1
-17.03%
$ 2.71 million $ 310,682
Mar 27, 11 PM $ 28.15
+3.22%
$ 2.81 million $ 314,090
Mar 27, 10 PM $ 26.7
+0.00%
$ 2.67 million $ 318,390
Mar 27, 5 PM $ 27.47
+0.00%
$ 2.75 million $ 339,753
Mar 27, 4 PM $ 26.3
+0.00%
$ 2.63 million $ 338,099
Mar 27, 3 PM $ 27.41
+0.00%
$ 2.74 million $ 338,971
Mar 27, 9 AM $ 14.97
+0.00%
$ 1.5 million $ 339,108
Mar 27, 3 AM $ 10.35
+0.00%
$ 1.03 million $ 375,198
Mar 27, 12 AM $ 9.75
+4.78%
$ 974,824 $ 357,340
Mar 26, 5 PM $ 6.36
+0.00%
$ 636,034 $ 372,568
Mar 26, 11 AM $ 3.4
+0.00%
$ 340,258 $ 359,511
Mar 26, 5 AM $ 128.83
+0.00%
$ 12.88 million $ 217,994
Mar 26, 1 AM $ 139.91
+0.00%
$ 13.99 million $ 205,777
Mar 25, 10 PM $ 151.49
+2.73%
$ 15.15 million $ 218,115
Mar 25, 9 PM $ 144.37
+3.04%
$ 14.44 million $ 220,947
Mar 25, 3 PM $ 82.21
+0.00%
$ 8.22 million $ 253,464
Mar 25, 8 AM $ 39.28
-1.31%
$ 3.93 million $ 273,321
Mar 25, 7 AM $ 38.8
+0.00%
$ 3.88 million $ 274,590
Mar 25, 4 AM $ 39.53
+0.00%
$ 3.95 million $ 265,505
Mar 25, 2 AM $ 42.83
+0.00%
$ 4.28 million $ 268,362
Mar 24, 8 PM $ 25.05
+0.00%
$ 2.5 million $ 304,495
Mar 24, 6 PM $ 23.34
+0.00%
$ 2.33 million $ 307,283
Mar 24, 4 PM $ 23.59
+0.00%
$ 2.36 million $ 316,621
Mar 24, 10 AM $ 21.86
+0.00%
$ 2.19 million $ 339,711
Mar 24, 4 AM $ 8.1
-5.06%
$ 810,269 $ 358,032