Tesla rStock Historical Data

TSLAr
Download
Date Close Price change Market cap Trading volume
Mar 27, 1 PM $ 419.42
+1.25%
$ 519,657 $ 291
Mar 27, 11 AM $ 414.29
+0.46%
$ 513,300 $ 275
Mar 27, 10 AM $ 410.26
+0.00%
$ 508,309 $ 270
Mar 27, 9 AM $ 410.54
+0.00%
$ 508,653 $ 278
Mar 26, 6 AM $ 431.31
+0.00%
$ 534,388 $ 179
Mar 26, 5 AM $ 427.3
-0.69%
$ 529,430 $ 173
Mar 25, 8 PM $ 426.06
+0.00%
$ 527,887 $ 123
Mar 25, 7 PM $ 426.13
+0.00%
$ 527,976 $ 137
Mar 25, 4 PM $ 432.51
+0.09%
$ 535,874 $ 168
Mar 25, 3 PM $ 431.61
+0.11%
$ 534,768 $ 167
Mar 25, 2 PM $ 430.11
-0.37%
$ 532,903 $ 165
Mar 25, 1 PM $ 434.12
+1.47%
$ 537,875 $ 207
Mar 25, 11 AM $ 422.58
+0.00%
$ 523,576 $ 206
Mar 25, 8 AM $ 413.88
+0.00%
$ 512,803 $ 203
Mar 25, 5 AM $ 416.69
-0.01%
$ 516,284 $ 196
Mar 25, 12 AM $ 416.81
-0.54%
$ 516,425 $ 191
Mar 24, 8 PM $ 421.5
-0.32%
$ 522,244 $ 194
Mar 24, 6 PM $ 422.71
+0.00%
$ 523,738 $ 169
Mar 24, 4 PM $ 422.89
-0.31%
$ 523,961 $ 154
Mar 24, 3 PM $ 423.96
-0.30%
$ 525,280 $ 155
Mar 24, 2 PM $ 425
+0.90%
$ 526,575 $ 159
Mar 24, 1 PM $ 419.61
+1.06%
$ 519,895 $ 134
Mar 24, 12 PM $ 414.84
+0.00%
$ 513,986 $ 83
Mar 24, 11 AM $ 414.67
+0.00%
$ 513,780 $ 82
Mar 24, 9 AM $ 412.81
+0.00%
$ 511,469 $ 81
Mar 23, 6 PM $ 421.59
+0.00%
$ 522,354 $ 86
Mar 23, 5 PM $ 423.85
-0.21%
$ 525,151 $ 85
Mar 23, 3 PM $ 423.12
-0.26%
$ 524,250 $ 81
Mar 23, 2 PM $ 422.4
+0.09%
$ 523,347 $ 59
Mar 23, 1 PM $ 422.64
+0.53%
$ 523,654 $ 52
Mar 23, 7 AM $ 427.11
+0.00%
$ 529,191 $ 72
Mar 23, 3 AM $ 423.5
+0.00%
$ 524,717 $ 85
Mar 23, 2 AM $ 426.03
+0.00%
$ 527,846 $ 85
Mar 23, 1 AM $ 428.32
+0.00%
$ 530,692 $ 95
Mar 23, 12 AM $ 428.23
+0.85%
$ 530,573 $ 93
Mar 22, 11 PM $ 423.94
+0.00%
$ 525,266 $ 108
Mar 22, 10 PM $ 423.45
+0.00%
$ 524,652 $ 107
Mar 22, 9 PM $ 423.85
+0.00%
$ 525,150 $ 105
Mar 22, 6 PM $ 422.41
+0.00%
$ 523,362 $ 311
Mar 22, 8 AM $ 417.03
+0.23%
$ 516,702 $ 345
Mar 22, 4 AM $ 412.25
-0.52%
$ 510,773 $ 303
Mar 22, 2 AM $ 414.28
-0.66%
$ 513,290 $ 303
Mar 22, 1 AM $ 416.82
+0.30%
$ 516,440 $ 294
Mar 22, 12 AM $ 415.66
+0.65%
$ 515,006 $ 291
Mar 21, 11 PM $ 412.43
+0.06%
$ 511,005 $ 287
Mar 21, 7 PM $ 407.79
+0.27%
$ 505,253 $ 266
Mar 21, 5 PM $ 412.65
+0.24%
$ 511,268 $ 78
Mar 21, 4 PM $ 411.99
-0.08%
$ 510,450 $ 73
Mar 21, 11 AM $ 404.63
+0.48%
$ 501,335 $ 142
Mar 20, 7 PM $ 393.58
-0.34%
$ 487,650 $ 156
Download