Tesla Historical Data

TSLA Page 8
Download
Date Close Price change Market cap Trading volume
May 22, 5 AM $ 193.51
+6.43%
$ 19.35 million $ 368,805
May 21, 11 PM $ 72.72
+4.29%
$ 7.27 million $ 371,892
May 21, 10 PM $ 70.62
-15.07%
$ 7.06 million $ 367,802
May 21, 9 PM $ 85.09
+29.76%
$ 8.51 million $ 390,117
May 21, 8 PM $ 66.26
+0.28%
$ 6.63 million $ 420,082
May 21, 7 PM $ 65.09
-2.90%
$ 6.51 million $ 443,567
May 21, 6 PM $ 66.26
-0.66%
$ 6.63 million $ 459,157
May 21, 5 PM $ 66.13
-1.01%
$ 6.61 million $ 475,333
May 21, 4 PM $ 66.16
+2.37%
$ 6.62 million $ 481,295
May 21, 3 PM $ 65.19
-0.36%
$ 6.52 million $ 494,487
May 21, 2 PM $ 64.64
+0.07%
$ 6.46 million $ 506,831
May 21, 1 PM $ 65.46
+1.08%
$ 6.55 million $ 525,629
May 21, 12 PM $ 63.68
-2.43%
$ 6.37 million $ 541,108
May 21, 11 AM $ 65.97
+2.54%
$ 6.6 million $ 555,256
May 21, 10 AM $ 64.82
+0.34%
$ 6.48 million $ 573,353
May 21, 9 AM $ 65.1
+0.13%
$ 6.51 million $ 591,676
May 21, 8 AM $ 63.58
-2.32%
$ 6.36 million $ 604,003
May 21, 7 AM $ 65.72
+0.55%
$ 6.57 million $ 615,811
May 21, 6 AM $ 65.97
+90.06%
$ 6.6 million $ 622,375
May 21, 5 AM $ 35.5
+5.15%
$ 3.55 million $ 625,994
May 21, 4 AM $ 32.84
-2.54%
$ 3.28 million $ 637,150
May 21, 3 AM $ 32.89
-0.33%
$ 3.29 million $ 651,118
May 21, 2 AM $ 33.34
+16.59%
$ 3.33 million $ 665,076
May 21, 1 AM $ 28.87
+3.11%
$ 2.89 million $ 678,292
May 21, 12 AM $ 27.63
+90.49%
$ 2.76 million $ 679,143
May 20, 11 PM $ 13.98
+8.71%
$ 1.4 million $ 691,122
May 20, 10 PM $ 13.92
-15.89%
$ 1.39 million $ 710,836
May 20, 9 PM $ 13.57
+27.68%
$ 1.36 million $ 676,053
May 20, 8 PM $ 11.25
-5.17%
$ 1.12 million $ 631,512
May 20, 7 PM $ 12.15
-0.11%
$ 1.21 million $ 599,497
May 20, 6 PM $ 11.91
-1.46%
$ 1.19 million $ 581,504
May 20, 5 PM $ 11.65
-3.81%
$ 1.16 million $ 575,308
May 20, 4 PM $ 12.23
+9.04%
$ 1.22 million $ 563,680
May 20, 3 PM $ 11.51
-4.87%
$ 1.15 million $ 557,570
May 20, 2 PM $ 12.24
+3.17%
$ 1.22 million $ 550,131
May 20, 1 PM $ 12.13
+1.25%
$ 1.21 million $ 529,047
May 20, 12 PM $ 12.23
+0.99%
$ 1.22 million $ 513,825
May 20, 11 AM $ 11.96
-2.22%
$ 1.2 million $ 493,851
May 20, 10 AM $ 11.91
-1.00%
$ 1.19 million $ 474,667
May 20, 9 AM $ 11.86
+0.44%
$ 1.19 million $ 455,634
May 20, 8 AM $ 12.02
-0.44%
$ 1.2 million $ 436,995
May 20, 7 AM $ 12.17
+2.24%
$ 1.22 million $ 420,099
May 20, 6 AM $ 12.06
+80.95%
$ 1.21 million $ 405,314
May 20, 5 AM $ 6.49
+4.18%
$ 649,372 $ 387,556
May 19, 11 PM $ 190.86
+9.00%
$ 19.09 million $ 301,969
May 19, 10 PM $ 177.43
+0.39%
$ 17.74 million $ 296,754
May 19, 9 PM $ 173.86
-2.40%
$ 17.39 million $ 295,508
May 19, 8 PM $ 180.64
+0.85%
$ 18.06 million $ 298,695
May 19, 7 PM $ 181.23
+22.49%
$ 18.12 million $ 301,194
May 19, 6 PM $ 145.44
+61.12%
$ 14.54 million $ 300,049