Tesla Historical Data

TSLA Page 6
Download
Date Close Price change Market cap Trading volume
Mar 24, 3 AM $ 7.98
+0.00%
$ 798,094 $ 376,907
Mar 24, 12 AM $ 8.3
-12.33%
$ 829,516 $ 354,471
Mar 23, 5 PM $ 10.95
+0.00%
$ 1.09 million $ 318,311
Mar 23, 2 PM $ 9.24
+0.00%
$ 924,494 $ 292,830
Mar 23, 1 PM $ 6.94
+0.00%
$ 693,553 $ 288,019
Mar 23, 7 AM $ 2.06
-4.08%
$ 206,381 $ 220,503
Mar 23, 1 AM $ 111.2
+9.95%
$ 11.12 million $ 184,908
Mar 23, 12 AM $ 99.91
-14.06%
$ 9.99 million $ 186,903
Mar 22, 11 PM $ 102.18
+0.00%
$ 10.22 million $ 189,722
Mar 22, 9 PM $ 109.07
+0.00%
$ 10.91 million $ 191,018
Mar 22, 8 PM $ 93.63
+0.00%
$ 9.36 million $ 194,334
Mar 22, 3 PM $ 91.1
+15.39%
$ 9.11 million $ 208,343
Mar 22, 8 AM $ 60.52
+0.00%
$ 6.05 million $ 245,251
Mar 22, 7 AM $ 60.7
+14.77%
$ 6.07 million $ 250,543
Mar 22, 6 AM $ 46.85
+0.00%
$ 4.69 million $ 250,158
Mar 21, 11 PM $ 25.89
-15.75%
$ 2.59 million $ 285,855
Mar 21, 6 PM $ 31.2
+0.00%
$ 3.12 million $ 321,396
Mar 21, 11 AM $ 27.81
+0.00%
$ 2.78 million $ 337,541
Mar 21, 5 AM $ 12.01
+0.00%
$ 1.2 million $ 360,956
Mar 20, 11 PM $ 8.02
+0.00%
$ 801,967 $ 348,277
Mar 20, 5 PM $ 5.79
+0.00%
$ 579,162 $ 300,646
Mar 20, 10 AM $ 2.2
+0.00%
$ 220,215 $ 261,521
Mar 20, 4 AM $ 148.36
+0.00%
$ 14.84 million $ 215,789
Mar 20, 3 AM $ 176.06
+13.23%
$ 17.61 million $ 213,903
Mar 20, 2 AM $ 169.5
+0.00%
$ 16.95 million $ 217,037
Mar 19, 11 PM $ 171.26
+0.00%
$ 17.13 million $ 211,873
Mar 19, 5 PM $ 60.57
-5.75%
$ 6.06 million $ 216,129
Mar 19, 10 AM $ 35.22
-0.46%
$ 3.52 million $ 233,248
Mar 19, 9 AM $ 35.31
+0.23%
$ 3.53 million $ 239,651
Mar 19, 3 AM $ 42
+0.00%
$ 4.2 million $ 287,390
Mar 19, 2 AM $ 44.47
+0.00%
$ 4.45 million $ 299,944
Mar 18, 8 PM $ 23.23
+0.00%
$ 2.32 million $ 341,553
Mar 18, 7 PM $ 24.46
+0.00%
$ 2.45 million $ 352,962
Mar 18, 6 PM $ 24.17
-12.67%
$ 2.42 million $ 358,814
Mar 18, 11 AM $ 10.14
+0.00%
$ 1.01 million $ 451,452
Mar 18, 9 AM $ 8.41
+0.00%
$ 840,688 $ 473,775
Mar 18, 8 AM $ 8.09
+0.00%
$ 808,845 $ 476,183
Mar 18, 2 AM $ 10.02
+0.00%
$ 1 million $ 452,169
Mar 18, 1 AM $ 9.8
-8.73%
$ 979,585 $ 446,852
Mar 17, 6 PM $ 6.4
+0.00%
$ 639,736 $ 451,574
Mar 17, 12 PM $ 3.49
+0.00%
$ 348,919 $ 394,640
Mar 17, 6 AM $ 88.75
+10.51%
$ 8.88 million $ 194,222
Mar 17, 5 AM $ 76.83
-3.03%
$ 7.68 million $ 188,180
Mar 17, 1 AM $ 77.26
-4.59%
$ 7.73 million $ 535,208
Mar 16, 6 PM $ 56.58
-12.47%
$ 5.66 million $ 390,846
Mar 16, 12 PM $ 50.45
+0.00%
$ 5.05 million $ 280,861
Mar 16, 11 AM $ 47.71
+0.00%
$ -- $ 250,208
Mar 16, 10 AM $ 42.08
-11.08%
$ 4.21 million $ 249,341
Mar 16, 9 AM $ 43.77
+0.59%
$ 4.38 million $ 208,893
Mar 16, 8 AM $ 44.18
+11.73%
$ 4.42 million $ 157,435