Tesla Historical Data

TSLA Page 6
Download
Date Close Price change Market cap Trading volume
May 26, 8 PM $ 188.36
+2.37%
$ 18.84 million $ 339,519
May 26, 7 PM $ 182.84
+4.69%
$ 18.28 million $ 340,054
May 26, 6 PM $ 176.36
+9.67%
$ 17.64 million $ 326,346
May 26, 5 PM $ 161.72
+18.96%
$ 16.17 million $ 311,543
May 26, 4 PM $ 134.9
+10.17%
$ 13.49 million $ 299,448
May 26, 3 PM $ 121.29
+16.92%
$ 12.13 million $ 288,870
May 26, 2 PM $ 102.54
+46.89%
$ 10.25 million $ 294,409
May 26, 1 PM $ 69.17
+8.27%
$ 6.92 million $ 290,221
May 26, 12 PM $ 64.37
-2.09%
$ 6.44 million $ 289,744
May 26, 11 AM $ 64.8
-0.90%
$ 6.48 million $ 309,573
May 26, 10 AM $ 64.78
+1.32%
$ 6.48 million $ 328,860
May 26, 9 AM $ 63.19
-1.79%
$ 6.32 million $ 337,311
May 26, 8 AM $ 63.63
-0.05%
$ 6.36 million $ 353,322
May 26, 7 AM $ 63.25
-3.11%
$ 6.32 million $ 369,206
May 26, 6 AM $ 65.89
+2.36%
$ 6.59 million $ 392,826
May 26, 5 AM $ 63.7
-2.48%
$ 6.37 million $ 404,351
May 26, 4 AM $ 64.74
+1.19%
$ 6.47 million $ 416,323
May 26, 3 AM $ 64.51
-0.12%
$ 6.45 million $ 428,492
May 26, 2 AM $ 63.92
-0.14%
$ 6.39 million $ 437,808
May 26, 1 AM $ 63.58
-1.38%
$ 6.36 million $ 457,346
May 26, 12 AM $ 64.69
-1.28%
$ 6.47 million $ 476,033
May 25, 11 PM $ 66.1
+1.95%
$ 6.61 million $ 495,348
May 25, 10 PM $ 65.35
+1.17%
$ 6.53 million $ 511,809
May 25, 9 PM $ 64.41
+25.95%
$ 6.44 million $ 532,107
May 25, 8 PM $ 50.84
+47.41%
$ 5.08 million $ 543,770
May 25, 7 PM $ 34.23
+2.35%
$ 3.42 million $ 553,692
May 25, 6 PM $ 32.96
-1.61%
$ 3.3 million $ 560,864
May 25, 5 PM $ 33.07
-1.99%
$ 3.31 million $ 576,893
May 25, 4 PM $ 33.88
+19.16%
$ 3.39 million $ 594,133
May 25, 3 PM $ 28.16
+43.46%
$ 2.82 million $ 603,265
May 25, 2 PM $ 19.36
+61.32%
$ 1.94 million $ 610,430
May 25, 1 PM $ 11.86
+0.60%
$ 1.19 million $ 621,321
May 25, 12 PM $ 11.62
-2.41%
$ 1.16 million $ 629,349
May 25, 11 AM $ 11.75
-1.53%
$ 1.18 million $ 631,571
May 25, 10 AM $ 12.14
+2.21%
$ 1.21 million $ 621,869
May 25, 9 AM $ 11.76
-0.31%
$ 1.18 million $ 618,599
May 25, 8 AM $ 11.63
+0.93%
$ 1.16 million $ 613,026
May 25, 7 AM $ 11.66
-3.51%
$ 1.17 million $ 606,504
May 25, 6 AM $ 11.84
-1.47%
$ 1.18 million $ 596,099
May 25, 5 AM $ 11.79
-1.30%
$ 1.18 million $ 583,874
May 25, 4 AM $ 11.74
-0.33%
$ 1.17 million $ 576,875
May 25, 3 AM $ 11.59
-1.68%
$ 1.16 million $ 568,776
May 25, 2 AM $ 11.85
-0.64%
$ 1.18 million $ 552,825
May 25, 1 AM $ 11.73
-0.78%
$ 1.17 million $ 537,514
May 25, 12 AM $ 11.9
+1.38%
$ 1.19 million $ 526,584
May 24, 11 PM $ 11.84
+0.14%
$ 1.18 million $ 511,921
May 24, 10 PM $ 11.73
+1.80%
$ 1.17 million $ 491,055
May 24, 9 PM $ 11.39
+23.59%
$ 1.14 million $ 471,172
May 24, 8 PM $ 9.32
+52.47%
$ 931,704 $ 456,962
May 24, 7 PM $ 6
-0.78%
$ 599,909 $ 442,584