Tesla rStock Historical Data

TSLAr Page 5
Download
Date Close Price change Market cap Trading volume
Mar 5, 9 PM $ 424.31
+0.00%
$ 525,715 $ 185
Mar 5, 8 PM $ 423.99
+0.00%
$ 525,319 $ 180
Mar 5, 7 PM $ 421.08
-0.60%
$ 521,716 $ 177
Mar 5, 6 PM $ 424.28
+0.29%
$ 525,685 $ 176
Mar 5, 5 PM $ 422.89
-0.24%
$ 523,962 $ 173
Mar 5, 4 PM $ 424.27
+0.00%
$ 525,670 $ 157
Mar 5, 3 PM $ 417.87
-0.03%
$ 517,742 $ 144
Mar 5, 2 PM $ 414.98
-0.07%
$ 514,161 $ 116
Mar 5, 1 PM $ 415.63
-0.11%
$ 514,960 $ 63
Mar 5, 12 PM $ 415.49
+0.25%
$ 514,792 $ 62
Mar 5, 11 AM $ 413.89
-0.21%
$ 512,813 $ 41
Mar 5, 10 AM $ 416.14
-0.24%
$ 515,591 $ 31
Mar 5, 9 AM $ 416.62
-0.06%
$ 516,189 $ 29
Mar 5, 8 AM $ 416.96
+0.50%
$ 516,609 $ 26
Mar 5, 7 AM $ 415.14
-0.12%
$ 514,360 $ 11
Mar 4, 10 PM $ 410.01
+0.14%
$ 508,008 $ 497
Mar 4, 9 PM $ 407.14
-0.10%
$ 504,449 $ 456
Mar 4, 8 PM $ 405.23
+0.00%
$ 502,074 $ 442
Mar 4, 6 PM $ 406.97
+0.00%
$ 504,235 $ 433
Mar 4, 5 PM $ 406.54
+0.29%
$ 503,708 $ 432
Mar 4, 9 AM $ 411.8
-0.22%
$ 510,225 $ 73
Mar 4, 7 AM $ 417.02
+0.02%
$ 516,688 $ 71
Mar 4, 6 AM $ 417.26
+0.00%
$ 516,985 $ 70
Mar 4, 5 AM $ 417.66
+0.00%
$ 517,481 $ 69
Mar 4, 4 AM $ 415.57
-0.22%
$ 514,895 $ 64
Mar 4, 3 AM $ 415.39
+0.16%
$ 514,665 $ 45
Mar 4, 2 AM $ 414.17
-0.36%
$ 513,152 $ 789
Mar 4, 1 AM $ 415.01
+0.00%
$ 514,196 $ 777
Mar 3, 11 PM $ 415.29
-0.01%
$ 514,549 $ 766
Mar 3, 10 PM $ 416.35
+0.05%
$ 515,854 $ 768
Mar 3, 8 PM $ 415.1
+0.00%
$ 514,313 $ 754
Mar 3, 7 PM $ 415.1
-0.11%
$ 514,313 $ 744
Mar 3, 6 PM $ 416.05
+0.00%
$ 515,483 $ 732
Mar 3, 5 PM $ 416.09
-0.54%
$ 515,533 $ 733
Mar 3, 4 PM $ 416.3
-0.48%
$ 515,797 $ 665
Mar 3, 3 PM $ 419.61
+0.11%
$ 519,901 $ 631
Mar 3, 2 PM $ 417.82
+0.60%
$ 517,678 $ 621
Mar 3, 1 PM $ 415.81
-0.33%
$ 515,183 $ 583
Mar 3, 10 AM $ 413.14
+0.51%
$ 511,886 $ 2,459
Mar 3, 9 AM $ 410.8
+0.09%
$ 508,975 $ 2,457
Mar 3, 8 AM $ 410.04
+0.74%
$ 508,036 $ 2,452
Mar 3, 7 AM $ 407.06
-0.07%
$ 504,344 $ 2,430
Mar 3, 6 AM $ 403.43
+0.00%
$ 499,845 $ 2,418
Mar 3, 5 AM $ 402.87
-0.08%
$ 499,157 $ 2,415
Mar 3, 4 AM $ 403.07
-0.09%
$ 499,404 $ 2,357
Mar 3, 3 AM $ 404.01
-0.07%
$ 500,565 $ 6,991
Mar 3, 2 AM $ 405.15
+0.40%
$ 501,974 $ 6,869
Mar 3, 1 AM $ 403.33
+0.00%
$ 499,720 $ 6,790
Mar 2, 11 PM $ 401.22
+0.47%
$ 497,107 $ 6,753
Mar 2, 10 PM $ 399.32
+0.00%
$ 494,755 $ 5,818