Tesla, Inc. (bStocks) Historical Data

TSLAB Page 30
Download
Date Close Price change Market cap Trading volume
Jun 26, 2 PM $378.63
+1.10%
$975,274 $230,654
Jun 26, 1 PM $374.51
+1.08%
$964,658 $246,533
Jun 26, 12 PM $370.5
-0.15%
$954,333 $296,608
Jun 26, 11 AM $371.11
-0.03%
$955,910 $302,153
Jun 26, 10 AM $371.21
-0.06%
$956,156 $306,341
Jun 26, 9 AM $371.44
+0.10%
$956,756 $312,841
Jun 26, 8 AM $371.06
-0.09%
$955,775 $313,211
Jun 26, 7 AM $371.39
+0.18%
$956,627 $275,892
Jun 26, 6 AM $370.81
+0.46%
$955,126 $273,201
Jun 26, 5 AM $369.12
+0.21%
$950,766 $273,756
Jun 26, 4 AM $369.12
-0.20%
$950,772 $296,966
Jun 26, 3 AM $369.75
+0.39%
$952,391 $298,549
Jun 26, 2 AM $367.66
-1.06%
$947,012 $294,028
Jun 26, 1 AM $371.63
-0.56%
$957,240 $281,267
Jun 26, 12 AM $373.48
-0.37%
$962,006 $286,494
Jun 25, 11 PM $375.11
-0.03%
$966,201 $295,800
Jun 25, 10 PM $375.23
-0.01%
$966,520 $295,092
Jun 25, 9 PM $375.23
+0.12%
$966,501 $293,307
Jun 25, 8 PM $374.75
-0.05%
$965,266 $301,982
Jun 25, 7 PM $374.91
+0.20%
$965,676 $301,292
Jun 25, 6 PM $374.14
-0.06%
$963,714 $311,340
Jun 25, 5 PM $374.04
+0.13%
$963,441 $309,347
Jun 25, 4 PM $373.57
-0.60%
$962,226 $403,887
Jun 25, 3 PM $375.83
+0.09%
$968,064 $393,862
Jun 25, 2 PM $375.53
+0.96%
$967,293 $395,563
Jun 25, 1 PM $371.81
-1.25%
$957,707 $379,618
Jun 25, 12 PM $376.51
-0.09%
$969,813 $385,380
Jun 25, 11 AM $376.81
-0.23%
$970,594 $378,645
Jun 25, 10 AM $377.67
-0.22%
$972,803 $375,365
Jun 25, 9 AM $378.52
+0.19%
$974,979 $377,108
Jun 25, 8 AM $377.96
-0.13%
$973,536 $379,400
Jun 25, 7 AM $378.48
+0.35%
$974,872 $374,423
Jun 25, 6 AM $377.24
+0.31%
$971,694 $384,656
Jun 25, 5 AM $375.96
+0.15%
$968,396 $381,342
Jun 25, 4 AM $375.41
+0.08%
$966,967 $362,825
Jun 25, 3 AM $375.19
+0.07%
$966,409 $353,942
Jun 25, 2 AM $374.92
+0.11%
$965,716 $354,699
Jun 25, 1 AM $374.55
-0.38%
$964,750 $363,455
Jun 25, 12 AM $375.82
-0.69%
$968,030 $356,589
Jun 24, 11 PM $378.44
+0.09%
$974,775 $356,977
Jun 24, 10 PM $378.2
-0.18%
$974,159 $358,014
Jun 24, 9 PM $378.74
+0.32%
$975,559 $370,818
Jun 24, 8 PM $377.47
+0.33%
$972,282 $362,738
Jun 24, 7 PM $376.31
+0.45%
$969,294 $362,301
Jun 24, 6 PM $374.62
+0.01%
$964,934 $401,670
Jun 24, 5 PM $374.59
-1.09%
$964,858 $417,009
Jun 24, 4 PM $378.83
-0.68%
$975,797 $338,984
Jun 24, 3 PM $381.42
-0.41%
$982,464 $344,310
Jun 24, 2 PM $383.01
+0.17%
$986,557 $424,412
Jun 24, 1 PM $382.43
-0.10%
$985,059 $451,781