Tesla Historical Data

TSLA Page 12
Download
Date Close Price change Market cap Trading volume
May 8, 1 PM $ 173.53
+17.41%
$ 17.35 million $ 399,694
May 8, 7 AM $ 77.33
+18.15%
$ 7.73 million $ 409,658
May 8, 6 AM $ 67.3
+3.66%
$ 6.73 million $ 408,380
May 8, 5 AM $ 65.92
+3.19%
$ 6.59 million $ 414,735
May 8, 4 AM $ 61.21
+3.42%
$ 6.12 million $ 433,552
May 8, 3 AM $ 61.29
-17.56%
$ 6.13 million $ 438,693
May 8, 2 AM $ 71.93
+0.89%
$ 7.19 million $ 440,699
May 8, 1 AM $ 73.35
+3.15%
$ 7.33 million $ 456,578
May 8, 12 AM $ 71.99
-11.55%
$ 7.2 million $ 469,776
May 7, 11 PM $ 80.23
+5.55%
$ 8.02 million $ 485,217
May 7, 10 PM $ 77.07
+16.09%
$ 7.71 million $ 497,710
May 7, 9 PM $ 67.42
-7.31%
$ 6.74 million $ 516,580
May 7, 8 PM $ 67.41
-13.19%
$ 6.74 million $ 531,976
May 7, 7 PM $ 67.1
-0.72%
$ 6.71 million $ 538,508
May 7, 1 PM $ 30.78
+16.56%
$ 3.08 million $ 673,218
May 7, 7 AM $ 13.82
+0.00%
$ 1.38 million $ 775,569
May 7, 1 AM $ 16.2
+31.02%
$ 1.62 million $ 778,779
May 6, 11 PM $ 15.52
+7.51%
$ 1.55 million $ 743,544
May 6, 10 PM $ 13.84
-6.78%
$ 1.38 million $ 712,061
May 6, 8 PM $ 14.21
+15.46%
$ 1.42 million $ 657,214
May 6, 2 PM $ 8.08
-3.66%
$ 808,358 $ 443,715
May 6, 12 PM $ 7.86
+0.00%
$ 786,149 $ 359,718
May 6, 11 AM $ 7.75
+0.00%
$ 775,069 $ 353,446
May 6, 10 AM $ 7.18
+0.00%
$ 717,872 $ 290,267
May 6, 9 AM $ 6.95
+9.19%
$ 694,901 $ 280,498
May 6, 3 AM $ 76.85
+0.00%
$ 7.69 million $ 6,556
May 3, 9 AM $ 56.6
+0.04%
$ 5.66 million $ 627,262
May 3, 3 AM $ 57.49
+0.00%
$ 5.75 million $ 647,987
May 3, 2 AM $ 56.61
+0.00%
$ 5.66 million $ 676,297
May 2, 8 PM $ 32.83
+0.00%
$ 3.28 million $ 723,214
May 2, 2 PM $ 12.63
+0.00%
$ 1.26 million $ 759,192
May 2, 1 PM $ 11.78
-7.58%
$ 1.18 million $ 762,596
May 2, 7 AM $ 9.65
+0.00%
$ 964,507 $ 708,543
May 2, 1 AM $ 10.62
-4.03%
$ 1.06 million $ 632,956
May 2, 12 AM $ 12.28
+11.32%
$ 1.23 million $ 615,205
May 1, 6 PM $ 5.92
-13.43%
$ 592,463 $ 573,528
May 1, 11 AM $ 163.88
+14.64%
$ 16.39 million $ 546,419
May 1, 10 AM $ 147.89
+0.00%
$ 14.79 million $ 548,777
May 1, 8 AM $ 151.46
+6.12%
$ 15.15 million $ 563,509
May 1, 7 AM $ 155.12
+11.79%
$ 15.51 million $ 569,706
May 1, 1 AM $ 72.24
+0.00%
$ 7.22 million $ 615,192
Apr 30, 7 PM $ 49.01
+0.00%
$ 4.9 million $ 704,641
Apr 30, 6 PM $ 50.31
+0.00%
$ 5.03 million $ 704,012
Apr 30, 12 PM $ 29.47
+0.00%
$ 2.95 million $ 757,746
Apr 30, 11 AM $ 28.66
-9.71%
$ 2.87 million $ 771,761
Apr 30, 10 AM $ 28.49
-11.39%
$ 2.85 million $ 791,947
Apr 30, 4 AM $ 13.2
-0.01%
$ 1.32 million $ 855,733
Apr 30, 3 AM $ 13.54
+0.00%
$ 1.35 million $ 862,019
Apr 29, 9 PM $ 9.88
+0.00%
$ 988,045 $ 726,065
Apr 29, 3 PM $ 8.32
-5.71%
$ 832,026 $ 534,027