Tesla Historical Data

TSLA Page 15
Download
Date Close Price change Market cap Trading volume
Apr 14, 3 PM $ 8.45
-18.27%
$ 845,209 $ 413,034
Apr 14, 2 PM $ 8.4
+0.00%
$ 839,657 $ 421,933
Apr 14, 8 AM $ 8.15
+0.00%
$ 814,948 $ 407,858
Apr 14, 7 AM $ 8.69
+0.00%
$ 868,692 $ 374,698
Apr 14, 3 AM $ 7.7
-10.98%
$ 770,024 $ 302,666
Apr 13, 9 PM $ 3.84
+0.00%
$ 384,415 $ 193,217
Apr 13, 2 PM $ 91.34
+0.00%
$ 9.13 million $ 96,560
Apr 13, 8 AM $ 45.22
+0.00%
$ 4.52 million $ 1,712
Apr 11, 9 PM $ 34.58
+6.09%
$ 3.46 million $ 322,650
Apr 11, 7 PM $ 31.34
+0.00%
$ 3.13 million $ 346,636
Apr 11, 3 PM $ 30.72
+15.16%
$ 3.07 million $ 349,699
Apr 11, 9 AM $ 18.35
+7.93%
$ 1.83 million $ 364,477
Apr 11, 7 AM $ 17.28
+0.00%
$ 1.73 million $ 359,828
Apr 11, 6 AM $ 15.25
-15.28%
$ 1.53 million $ 365,091
Apr 11, 12 AM $ 7.57
+0.00%
$ 757,413 $ 330,948
Apr 10, 5 PM $ 9.57
+0.00%
$ 957,415 $ 305,861
Apr 10, 11 AM $ 6.64
+0.00%
$ 663,597 $ 281,779
Apr 10, 10 AM $ 5.84
+0.00%
$ 583,505 $ 280,139
Apr 10, 9 AM $ 5.63
+0.00%
$ 562,808 $ 282,050
Apr 10, 2 AM $ 97.23
+0.00%
$ 9.72 million $ 294,570
Apr 9, 7 PM $ 146.23
+0.00%
$ 14.62 million $ 301,709
Apr 9, 2 PM $ 127.94
+0.00%
$ 12.79 million $ 294,616
Apr 9, 12 PM $ 117.79
+0.00%
$ 11.78 million $ 297,818
Apr 9, 11 AM $ 108.94
+0.00%
$ 10.89 million $ 295,273
Apr 9, 5 AM $ 41.05
-17.07%
$ 4.11 million $ 308,327
Apr 8, 11 PM $ 41.27
+0.00%
$ 4.13 million $ 327,430
Apr 8, 10 PM $ 43.01
+0.00%
$ 4.3 million $ 330,324
Apr 8, 4 PM $ 27.33
+0.00%
$ 2.73 million $ 347,004
Apr 8, 3 PM $ 32.55
+20.89%
$ 3.26 million $ 348,896
Apr 8, 9 AM $ 17.16
+0.00%
$ 1.72 million $ 343,081
Apr 8, 6 AM $ 15.49
+0.00%
$ 1.55 million $ 347,927
Apr 8, 5 AM $ 14.53
+0.00%
$ 1.45 million $ 347,622
Apr 7, 11 PM $ 11.26
+0.00%
$ 1.13 million $ 343,168
Apr 7, 10 PM $ 10.77
-0.89%
$ 1.08 million $ 331,436
Apr 7, 9 PM $ 9.63
+0.00%
$ -- $ 308,076
Apr 7, 2 PM $ 6.22
+0.00%
$ 622,233 $ 264,662
Apr 7, 1 PM $ 6.52
-6.68%
$ 652,217 $ 265,218
Apr 7, 6 AM $ 5.55
+0.00%
$ 554,511 $ 261,452
Apr 7, 12 AM $ 119.3
-8.24%
$ 11.93 million $ 252,306
Apr 6, 11 PM $ 123.5
+0.00%
$ 12.35 million $ 257,635
Apr 6, 9 PM $ 126.06
+0.00%
$ 12.61 million $ 271,682
Apr 6, 5 PM $ 129.61
+0.00%
$ 12.96 million $ 293,472
Apr 6, 11 AM $ 91.39
+0.00%
$ 9.14 million $ 299,469
Apr 6, 4 AM $ 74.48
+0.00%
$ 7.45 million $ 303,350
Apr 5, 10 PM $ 23.28
+0.24%
$ 2.33 million $ 277,590
Apr 5, 3 PM $ 35.6
+18.66%
$ 3.56 million $ 286,405
Apr 5, 2 PM $ 29.21
-9.53%
$ 2.92 million $ 297,700
Apr 5, 1 PM $ 31.05
+0.00%
$ 3.1 million $ 296,611
Apr 5, 7 AM $ 14.4
-4.01%
$ 1.44 million $ 322,998
Apr 5, 12 AM $ 6.91
+0.00%
$ 690,997 $ 349,476