Tesla, Inc. (bStocks) Historical Data

TSLAB Page 28
Download
Date Close Price change Market cap Trading volume
Jun 30, 5 PM $417.85
-0.19%
$1.08 million $1.39 million
Jun 30, 4 PM $418.66
+0.59%
$1.08 million $1.36 million
Jun 30, 3 PM $416.19
+0.34%
$1.07 million $1.34 million
Jun 30, 2 PM $414.78
+0.56%
$1.07 million $1.28 million
Jun 30, 1 PM $412.59
+1.81%
$1.06 million $1.17 million
Jun 30, 12 PM $404.89
-0.80%
$1.04 million $912,599
Jun 30, 11 AM $408.14
-0.41%
$1.05 million $612,277
Jun 30, 10 AM $409.46
+0.12%
$1.05 million $595,503
Jun 30, 9 AM $408.95
+0.06%
$1.05 million $595,963
Jun 30, 8 AM $408.44
-0.35%
$1.05 million $591,781
Jun 30, 7 AM $409.98
-0.23%
$1.06 million $596,295
Jun 30, 6 AM $410.93
-0.17%
$1.06 million $593,986
Jun 30, 5 AM $411.66
-0.11%
$1.06 million $597,250
Jun 30, 4 AM $412.08
+0.31%
$1.06 million $590,780
Jun 30, 3 AM $410.54
+0.27%
$1.06 million $588,192
Jun 30, 2 AM $409.64
+0.03%
$1.06 million $575,230
Jun 30, 1 AM $409.49
+0.10%
$1.05 million $562,878
Jun 30, 12 AM $409.09
+0.01%
$1.05 million $548,291
Jun 29, 11 PM $409.05
+0.10%
$1.05 million $602,259
Jun 29, 10 PM $408.52
-0.58%
$1.05 million $599,751
Jun 29, 9 PM $410.91
+0.01%
$1.06 million $600,932
Jun 29, 8 PM $410.98
-0.23%
$1.06 million $598,388
Jun 29, 7 PM $411.82
+0.35%
$1.06 million $583,457
Jun 29, 6 PM $410.63
+0.34%
$1.06 million $544,102
Jun 29, 5 PM $409.24
+1.21%
$1.05 million $523,713
Jun 29, 4 PM $404.33
+0.89%
$1.04 million $491,869
Jun 29, 3 PM $400.89
+0.76%
$1.03 million $426,949
Jun 29, 2 PM $397.81
+1.55%
$1.02 million $407,759
Jun 29, 1 PM $391.88
+2.45%
$1.01 million $340,285
Jun 29, 12 PM $382.46
-0.22%
$985,140 $299,003
Jun 29, 11 AM $383.34
+0.14%
$987,413 $296,068
Jun 29, 10 AM $382.81
+0.01%
$986,026 $297,398
Jun 29, 9 AM $382.78
-0.07%
$985,954 $250,683
Jun 29, 8 AM $383.05
-0.11%
$986,643 $251,639
Jun 29, 7 AM $383.46
+0.10%
$987,720 $245,941
Jun 29, 6 AM $383.08
+0.02%
$986,725 $245,689
Jun 29, 5 AM $382.99
+0.35%
$986,511 $241,666
Jun 29, 4 AM $381.66
-0.24%
$983,063 $240,747
Jun 29, 3 AM $382.56
+0.18%
$985,402 $246,174
Jun 29, 2 AM $381.86
+0.07%
$983,590 $248,088
Jun 29, 1 AM $381.6
+0.24%
$982,918 $244,668
Jun 29, 12 AM $380.75
-0.06%
$980,736 $237,004
Jun 28, 11 PM $381.05
+0.22%
$981,507 $113,493
Jun 28, 10 PM $380.21
-0.27%
$979,344 $115,868
Jun 28, 9 PM $381.26
-0.10%
$982,040 $111,793
Jun 28, 8 PM $381.63
+0.15%
$983,007 $113,425
Jun 28, 7 PM $381.08
+0.23%
$981,582 $112,747
Jun 28, 6 PM $380.19
-0.01%
$979,298 $109,165
Jun 28, 5 PM $380.23
-0.08%
$979,398 $108,898
Jun 28, 4 PM $380.49
+0.05%
$980,072 $108,410