Tesla Historical Data

TSLA Page 14
Download
Date Close Price change Market cap Trading volume
Apr 21, 9 PM $ 35.56
+2.10%
$ 3.56 million $ 315,665
Apr 21, 8 PM $ 36.66
+0.00%
$ 3.67 million $ 317,391
Apr 21, 7 PM $ 36.77
-6.35%
$ 3.68 million $ 320,444
Apr 21, 4 PM $ 37.72
+18.26%
$ 3.77 million $ 336,738
Apr 21, 3 PM $ 28.38
+0.00%
$ 2.84 million $ 347,793
Apr 21, 2 PM $ 32.15
-3.01%
$ 3.22 million $ 349,831
Apr 21, 12 PM $ 29.61
+0.00%
$ 2.96 million $ 358,794
Apr 21, 10 AM $ 37.28
+0.00%
$ 3.73 million $ 359,406
Apr 21, 3 AM $ 16.15
-11.47%
$ 1.61 million $ 389,313
Apr 20, 9 PM $ 7.37
-19.71%
$ 736,847 $ 417,828
Apr 20, 7 PM $ 8.24
+0.00%
$ 823,942 $ 408,752
Apr 20, 3 PM $ 7.53
-6.25%
$ 753,128 $ 377,641
Apr 20, 10 AM $ 7.69
+0.00%
$ 769,248 $ 360,180
Apr 20, 6 AM $ 6.51
+7.50%
$ 651,293 $ 338,489
Apr 20, 5 AM $ 5.61
+0.00%
$ 560,849 $ 333,741
Apr 19, 11 PM $ 89.49
+0.00%
$ 8.95 million $ 277,818
Apr 19, 8 PM $ 94.55
-18.78%
$ 9.46 million $ 277,378
Apr 19, 2 PM $ 74.01
-15.75%
$ 7.4 million $ 296,384
Apr 19, 11 AM $ 83.84
-18.04%
$ 8.38 million $ 299,023
Apr 19, 7 AM $ 87.74
+0.00%
$ 8.77 million $ 294,665
Apr 19, 3 AM $ 79.49
+0.00%
$ 7.95 million $ 316,451
Apr 19, 2 AM $ 65.72
-13.34%
$ 6.57 million $ 314,137
Apr 18, 8 PM $ 33.72
+0.00%
$ 3.37 million $ 327,481
Apr 18, 3 PM $ 35.53
+0.00%
$ 3.55 million $ 348,938
Apr 18, 2 PM $ 38.23
+0.00%
$ 3.82 million $ 358,887
Apr 18, 1 PM $ 35.89
+0.00%
$ 3.59 million $ 349,146
Apr 18, 6 AM $ 22.7
+0.00%
$ 2.27 million $ 375,918
Apr 18, 12 AM $ 14.29
+0.00%
$ 1.43 million $ 416,356
Apr 17, 6 PM $ 10.71
+0.00%
$ 1.07 million $ 417,433
Apr 17, 5 PM $ 8.7
+0.00%
$ 869,901 $ 412,334
Apr 17, 3 PM $ 8.23
+0.00%
$ 822,666 $ 396,073
Apr 17, 9 AM $ 7.5
-14.60%
$ 750,123 $ 366,856
Apr 17, 3 AM $ 5.29
+0.00%
$ 529,390 $ 340,811
Apr 17, 2 AM $ 6.14
+18.90%
$ 613,883 $ 338,541
Apr 16, 8 PM $ 2.39
+0.00%
$ 238,524 $ 315,713
Apr 16, 2 PM $ 146.04
+0.00%
$ 14.6 million $ 323,513
Apr 16, 1 PM $ 136.92
+12.71%
$ 13.69 million $ 329,865
Apr 16, 11 AM $ 111.51
-4.68%
$ 11.15 million $ 329,354
Apr 16, 10 AM $ 121.97
+0.00%
$ 12.2 million $ 343,838
Apr 16, 8 AM $ 111.51
-0.81%
$ 11.15 million $ 341,194
Apr 16, 5 AM $ 97.72
+0.00%
$ 9.77 million $ 349,370
Apr 15, 11 PM $ 90.71
+0.00%
$ 9.07 million $ 341,779
Apr 15, 5 PM $ 41.15
+0.00%
$ 4.11 million $ 318,627
Apr 15, 2 PM $ 40.91
+0.00%
$ 4.09 million $ 321,077
Apr 15, 11 AM $ 39.55
+0.00%
$ 3.96 million $ 318,137
Apr 15, 6 AM $ 38.63
+0.00%
$ 3.86 million $ 360,786
Apr 15, 12 AM $ 21.47
+0.00%
$ 2.15 million $ 385,099
Apr 14, 6 PM $ 8.49
+0.00%
$ 849,418 $ 412,559
Apr 14, 5 PM $ 8.5
+0.00%
$ 850,111 $ 422,726
Apr 14, 3 PM $ 8.45
-18.27%
$ 845,209 $ 413,034