Tesla Historical Data

TSLA Page 13
Download
Date Close Price change Market cap Trading volume
Apr 29, 3 PM $ 8.32
-5.71%
$ 832,026 $ 534,027
Apr 29, 12 PM $ 7.77
+1.89%
$ 776,730 $ 505,542
Apr 29, 10 AM $ 7.22
+2.90%
$ 722,370 $ 492,419
Apr 29, 9 AM $ 6.93
+0.00%
$ 693,236 $ 488,044
Apr 29, 8 AM $ 5.97
+0.00%
$ 597,277 $ 482,177
Apr 29, 7 AM $ 5.31
+0.00%
$ 531,005 $ 484,343
Apr 29, 1 AM $ 61.4
+0.00%
$ 6.14 million $ 402,787
Apr 28, 3 PM $ 59.62
-4.17%
$ 5.96 million $ 704,468
Apr 28, 2 PM $ 59.7
+5.17%
$ 5.97 million $ 712,322
Apr 28, 8 AM $ 32.16
+0.00%
$ 3.22 million $ 792,050
Apr 28, 2 AM $ 14.05
+0.00%
$ 1.4 million $ 813,282
Apr 27, 9 PM $ 13.89
+0.00%
$ 1.39 million $ 782,169
Apr 27, 6 PM $ 14.37
+0.00%
$ 1.44 million $ 757,780
Apr 27, 4 PM $ 13.79
-4.78%
$ 1.38 million $ 730,105
Apr 27, 10 AM $ 7.72
+0.00%
$ 772,372 $ 662,255
Apr 27, 8 AM $ 7.1
+0.00%
$ 710,205 $ 637,047
Apr 27, 2 AM $ 3.37
+17.60%
$ 336,670 $ 613,401
Apr 26, 8 PM $ 51.78
+0.00%
$ 5.18 million $ 609,411
Apr 26, 6 PM $ 49.36
-2.07%
$ 4.94 million $ 602,132
Apr 26, 5 PM $ 53.88
+0.00%
$ 5.39 million $ 595,976
Apr 26, 11 AM $ 42.15
-5.87%
$ 4.21 million $ 636,173
Apr 26, 9 AM $ 43.54
+0.00%
$ 4.35 million $ 656,232
Apr 26, 3 AM $ 26.17
+0.82%
$ 2.62 million $ 651,463
Apr 25, 9 PM $ 15.91
+0.00%
$ 1.59 million $ 689,966
Apr 25, 6 PM $ 14.52
+9.12%
$ 1.45 million $ 681,681
Apr 25, 11 AM $ 11.58
+11.25%
$ 1.16 million $ 619,301
Apr 25, 5 AM $ 4.47
+0.00%
$ 447,401 $ 540,918
Apr 24, 11 PM $ 4.08
+0.00%
$ 408,244 $ 439,850
Apr 24, 5 PM $ 82.98
+0.00%
$ 8.3 million $ 356,264
Apr 24, 11 AM $ 84.82
+12.02%
$ 8.48 million $ 321,683
Apr 24, 10 AM $ 67.97
+5.20%
$ 6.8 million $ 312,190
Apr 24, 9 AM $ 66.05
-3.52%
$ 6.6 million $ 311,726
Apr 24, 6 AM $ 68.77
+0.00%
$ 6.88 million $ 316,773
Apr 24, 12 AM $ 30.43
+0.00%
$ 3.04 million $ 290,947
Apr 23, 6 PM $ 12.78
-0.55%
$ 1.28 million $ 261,057
Apr 23, 5 PM $ 11.32
-26.79%
$ 1.13 million $ 261,362
Apr 23, 11 AM $ 15.68
+0.00%
$ 1.57 million $ 222,151
Apr 23, 10 AM $ 14.18
-6.02%
$ 1.42 million $ 213,229
Apr 23, 9 AM $ 14.91
-3.61%
$ 1.49 million $ 207,252
Apr 23, 8 AM $ 16.05
+20.91%
$ 1.61 million $ 193,755
Apr 23, 7 AM $ 13.08
+0.00%
$ 1.31 million $ 192,716
Apr 23, 12 AM $ 5.68
-11.73%
$ 567,525 $ 203,013
Apr 22, 10 PM $ 6.24
+0.00%
$ 624,049 $ 212,414
Apr 22, 3 PM $ 166.46
+0.00%
$ 16.65 million $ 238,593
Apr 22, 1 PM $ 151.75
-10.07%
$ 15.17 million $ 251,131
Apr 22, 12 PM $ 148.91
+0.00%
$ 14.89 million $ 257,200
Apr 22, 6 AM $ 73.27
+0.00%
$ 7.33 million $ 311,651
Apr 21, 11 PM $ 30.97
-12.62%
$ 3.1 million $ 315,972
Apr 21, 10 PM $ 36.05
+4.31%
$ 3.6 million $ 312,250
Apr 21, 9 PM $ 35.56
+2.10%
$ 3.56 million $ 315,665