Tesla Historical Data

TSLA Page 7
Download
Date Close Price change Market cap Trading volume
May 24, 6 PM $ 6.1
+0.24%
$ 609,565 $ 440,256
May 24, 12 PM $ 191.92
+6.86%
$ 19.19 million $ 351,548
May 24, 11 AM $ 177.63
+4.41%
$ 17.76 million $ 351,621
May 24, 10 AM $ 173.08
-3.01%
$ 17.31 million $ 341,687
May 24, 9 AM $ 175.86
+5.28%
$ 17.59 million $ 331,538
May 24, 8 AM $ 168.15
+14.53%
$ 16.82 million $ 321,703
May 24, 7 AM $ 145.51
+87.29%
$ 14.55 million $ 317,660
May 24, 6 AM $ 76.75
+20.97%
$ 7.67 million $ 319,943
May 24, 5 AM $ 62.47
-27.59%
$ 6.25 million $ 313,541
May 24, 4 AM $ 87.01
+34.60%
$ 8.7 million $ 333,634
May 24, 3 AM $ 65.9
+6.89%
$ 6.59 million $ 352,115
May 24, 2 AM $ 60.49
-9.87%
$ 6.05 million $ 371,077
May 24, 1 AM $ 65.55
+2.58%
$ 6.56 million $ 384,353
May 24, 12 AM $ 63.22
+4.39%
$ 6.32 million $ 396,944
May 23, 11 PM $ 59.68
-8.12%
$ 5.97 million $ 410,618
May 23, 10 PM $ 63.81
+3.86%
$ 6.38 million $ 432,369
May 23, 9 PM $ 60.65
-8.55%
$ 6.07 million $ 444,562
May 23, 8 PM $ 65.17
+3.77%
$ 6.52 million $ 467,670
May 23, 7 PM $ 63.32
+0.95%
$ 6.33 million $ 471,967
May 23, 6 PM $ 61.97
+0.56%
$ 6.2 million $ 488,159
May 23, 5 PM $ 62.81
+2.18%
$ 6.28 million $ 498,802
May 23, 4 PM $ 60.41
-0.68%
$ 6.04 million $ 509,182
May 23, 3 PM $ 61.67
-1.98%
$ 6.17 million $ 524,757
May 23, 2 PM $ 63.34
+4.14%
$ 6.33 million $ 542,765
May 23, 1 PM $ 61.76
+62.84%
$ 6.18 million $ 552,378
May 23, 12 PM $ 37.33
+16.14%
$ 3.73 million $ 558,456
May 23, 11 AM $ 31.66
+1.56%
$ 3.17 million $ 572,225
May 23, 10 AM $ 30.83
-3.89%
$ 3.08 million $ 590,873
May 23, 9 AM $ 31.48
+1.92%
$ 3.15 million $ 607,779
May 23, 8 AM $ 30.37
+18.94%
$ 3.04 million $ 625,728
May 23, 7 AM $ 26.09
+91.02%
$ 2.61 million $ 637,785
May 23, 6 AM $ 13.84
+20.79%
$ 1.38 million $ 656,728
May 23, 5 AM $ 12.16
-5.55%
$ 1.22 million $ 666,169
May 23, 4 AM $ 11.91
-1.97%
$ 1.19 million $ 640,471
May 23, 3 AM $ 11.23
-1.48%
$ 1.12 million $ 617,208
May 23, 2 AM $ 11.59
+0.67%
$ 1.16 million $ 605,536
May 23, 1 AM $ 11.35
-0.25%
$ 1.14 million $ 588,326
May 23, 12 AM $ 11.18
-4.33%
$ 1.12 million $ 571,424
May 22, 11 PM $ 11.32
-3.02%
$ 1.13 million $ 562,387
May 22, 10 PM $ 11.78
+2.12%
$ 1.18 million $ 549,640
May 22, 9 PM $ 11.77
+2.02%
$ 1.18 million $ 546,266
May 22, 8 PM $ 11.62
-0.53%
$ 1.16 million $ 541,000
May 22, 7 PM $ 11.5
-2.26%
$ 1.15 million $ 533,638
May 22, 6 PM $ 11.92
+0.64%
$ 1.19 million $ 525,526
May 22, 5 PM $ 11.72
-1.06%
$ 1.17 million $ 518,115
May 22, 4 PM $ 11.7
-2.27%
$ 1.17 million $ 503,087
May 22, 3 PM $ 11.74
-0.91%
$ 1.17 million $ 488,311
May 22, 2 PM $ 12
+2.54%
$ 1.2 million $ 473,787
May 22, 1 PM $ 11.89
+64.49%
$ 1.19 million $ 457,289
May 22, 12 PM $ 7.05
+17.61%
$ 704,882 $ 440,828