Tesla rStock Historical Data

TSLAr Page 7
Download
Date Close Price change Market cap Trading volume
Feb 27, 8 PM $ 412.37
+0.18%
$ 510,928 $ 4,244
Feb 27, 6 PM $ 410.93
+0.02%
$ 509,141 $ 3,910
Feb 27, 5 PM $ 410.62
+0.02%
$ 508,764 $ 3,854
Feb 27, 4 PM $ 410.46
+0.10%
$ 508,565 $ 3,818
Feb 27, 3 PM $ 410.06
+0.34%
$ 508,070 $ 3,708
Feb 27, 2 PM $ 408.68
+0.22%
$ 506,356 $ 2,943
Feb 27, 1 PM $ 409.2
+0.34%
$ 506,998 $ 2,701
Feb 27, 12 PM $ 406.1
+0.15%
$ 503,162 $ 897
Feb 26, 12 AM $ 384.66
+0.00%
$ 476,594 $ 394
Feb 25, 11 PM $ 381
+0.00%
$ 472,059 $ 375
Feb 25, 9 PM $ 381.66
+0.09%
$ 472,880 $ 296
Feb 25, 7 PM $ 378.84
+0.00%
$ 469,388 $ 254
Feb 25, 5 PM $ 382.62
-0.48%
$ 474,060 $ 244
Feb 25, 3 PM $ 388.14
-0.29%
$ 480,908 $ 184
Feb 25, 12 PM $ 392.07
+0.00%
$ 485,772 $ 166
Feb 25, 8 AM $ 400.99
+0.98%
$ 496,830 $ 78
Feb 25, 1 AM $ 399.68
+0.51%
$ 495,208 $ 2,489
Feb 24, 11 PM $ 391.33
-0.20%
$ 484,862 $ 2,479
Feb 24, 9 PM $ 390.55
+0.00%
$ 483,885 $ 3,613
Feb 24, 7 PM $ 390.97
-1.73%
$ 484,416 $ 3,576
Feb 24, 3 PM $ 400.63
-0.77%
$ 496,377 $ 3,080
Feb 24, 2 PM $ 403.79
+0.23%
$ 500,301 $ 1,262
Feb 24, 1 PM $ 402.99
+0.00%
$ 499,310 $ 1,147
Feb 24, 12 PM $ 403.05
+0.26%
$ 499,383 $ 1,078
Feb 24, 11 AM $ 402.44
-0.02%
$ 498,625 $ 1,028
Feb 24, 6 AM $ 403.68
+0.00%
$ 500,161 $ 563
Feb 24, 2 AM $ 398.64
-0.59%
$ 493,916 $ 12,367
Feb 24, 1 AM $ 402.34
-0.52%
$ 498,496 $ 12,177
Feb 23, 10 PM $ 401.34
-0.02%
$ 497,264 $ 11,941
Feb 23, 9 PM $ 400.66
+0.17%
$ 496,418 $ 11,406
Feb 23, 5 PM $ 402.64
-0.33%
$ 703,017 $ 9,664
Feb 23, 4 PM $ 406.27
+0.11%
$ 709,355 $ 7,220
Feb 23, 3 PM $ 405.19
+0.00%
$ 707,459 $ 3,584
Feb 23, 2 PM $ 405.07
-0.15%
$ 707,260 $ 3,065
Feb 23, 9 AM $ 413.37
+0.80%
$ 721,738 $ 367
Feb 23, 8 AM $ 410.02
+0.32%
$ 715,902 $ 305
Feb 23, 7 AM $ 410.33
+0.00%
$ 716,434 $ 199
Feb 23, 6 AM $ 412.63
+0.00%
$ 720,450 $ 199
Feb 23, 5 AM $ 414.79
+0.18%
$ 724,224 $ 187
Feb 23, 2 AM $ 415.51
-0.02%
$ 725,487 $ 3,818
Feb 23, 1 AM $ 415.65
+1.15%
$ 725,730 $ 3,538
Feb 23, 12 AM $ 410.7
+0.39%
$ 717,088 $ 2,317
Feb 22, 8 PM $ 407.93
-0.10%
$ 712,247 $ 2,147
Feb 22, 7 PM $ 407.17
+0.00%
$ 710,915 $ 1,961
Feb 22, 6 PM $ 407.55
-0.30%
$ 711,590 $ 1,952
Feb 22, 1 PM $ 404.65
-0.17%
$ 706,524 $ 422
Feb 22, 9 AM $ 402.7
+0.00%
$ 703,115 $ 251
Feb 22, 8 AM $ 402.03
+0.00%
$ 701,936 $ 231
Feb 22, 2 AM $ 401.25
+0.00%
$ 700,586 $ 350
Feb 21, 3 PM $ 399.51
+0.00%
$ 697,544 $ 117