Tesla Historical Data

TSLA Page 16
Download
Date Close Price change Market cap Trading volume
Apr 5, 12 AM $ 6.91
+0.00%
$ 690,997 $ 349,476
Apr 4, 5 PM $ 9.03
+0.00%
$ 902,939 $ 321,030
Apr 4, 2 PM $ 8.68
+3.63%
$ 867,750 $ 310,823
Apr 4, 1 PM $ 8.15
+0.00%
$ 814,748 $ 296,208
Apr 4, 6 AM $ 3.68
+0.00%
$ 368,482 $ 252,321
Apr 4, 12 AM $ 2.63
+0.00%
$ 262,600 $ 228,097
Apr 3, 11 PM $ 2.55
+0.00%
$ 255,335 $ 229,318
Apr 3, 5 PM $ 107.88
+0.00%
$ 10.79 million $ 234,133
Apr 3, 11 AM $ 101.97
+1.65%
$ 10.2 million $ 251,166
Apr 3, 5 AM $ 98.62
+2.02%
$ 9.86 million $ 257,706
Apr 2, 10 PM $ 39.82
+0.00%
$ 3.98 million $ 253,684
Apr 2, 4 PM $ 38.76
+0.00%
$ 3.88 million $ 294,692
Apr 2, 3 PM $ 35.49
+0.00%
$ 3.55 million $ 296,728
Apr 2, 2 PM $ 38.6
+9.60%
$ 3.86 million $ 300,082
Apr 2, 11 AM $ 33.65
+0.00%
$ 3.36 million $ 308,598
Apr 2, 8 AM $ 33.94
+0.00%
$ 3.39 million $ 315,225
Apr 2, 7 AM $ 32.8
+0.00%
$ 3.28 million $ 316,967
Apr 2, 1 AM $ 15.45
+0.00%
$ 1.55 million $ 358,348
Apr 1, 7 PM $ 5.16
+0.00%
$ 516,250 $ 403,040
Apr 1, 1 PM $ 8.43
+0.00%
$ 843,361 $ 362,304
Apr 1, 12 PM $ 7.22
-7.71%
$ 722,388 $ 363,408
Apr 1, 10 AM $ 7.53
-10.68%
$ 752,517 $ 347,595
Apr 1, 3 AM $ 4.46
+0.81%
$ 446,451 $ 316,468
Apr 1, 1 AM $ 4.68
+8.33%
$ 468,292 $ 312,300
Mar 31, 7 PM $ 111.78
+0.00%
$ 11.18 million $ 284,781
Mar 31, 6 PM $ 116.82
-5.77%
$ 11.68 million $ 283,974
Mar 31, 3 PM $ 114.55
+25.58%
$ 11.46 million $ 274,008
Mar 31, 9 AM $ 50.01
+0.21%
$ 5 million $ 288,859
Mar 31, 2 AM $ 48.31
+7.29%
$ 4.83 million $ 320,878
Mar 31, 1 AM $ 43.11
+0.00%
$ 4.31 million $ 325,989
Mar 30, 10 PM $ 42.58
+0.00%
$ 4.26 million $ 344,693
Mar 30, 9 PM $ 44.77
+12.57%
$ 4.48 million $ 352,553
Mar 30, 3 PM $ 15.21
-17.21%
$ 1.52 million $ 384,826
Mar 30, 2 PM $ 17.89
+14.50%
$ 1.79 million $ 380,792
Mar 30, 8 AM $ 9.84
-7.52%
$ 983,724 $ 389,044
Mar 30, 6 AM $ 10.12
-18.49%
$ 1.01 million $ 386,033
Mar 30, 12 AM $ 12.93
+0.43%
$ 1.29 million $ 322,096
Mar 29, 11 PM $ 11.42
+4.03%
$ 1.14 million $ 315,469
Mar 29, 10 PM $ 10.42
-8.06%
$ 1.04 million $ 307,160
Mar 29, 9 PM $ 10.78
+0.00%
$ 1.08 million $ 302,656
Mar 29, 3 PM $ 5.49
-3.37%
$ 549,222 $ 287,837
Mar 29, 1 PM $ 5.9
-0.02%
$ 589,504 $ 297,265
Mar 29, 12 PM $ 5.78
+0.00%
$ 578,258 $ 294,519
Mar 29, 6 AM $ 125.06
+10.34%
$ 12.51 million $ 269,553
Mar 29, 4 AM $ 107.04
+0.00%
$ 10.7 million $ 273,509
Mar 29, 1 AM $ 95.93
+0.00%
$ 9.59 million $ 273,539
Mar 28, 10 PM $ 97.89
+0.00%
$ 9.79 million $ 269,855
Mar 28, 9 PM $ 96.68
+0.00%
$ 9.67 million $ 273,423
Mar 28, 6 PM $ 99.63
+0.00%
$ 9.96 million $ 267,442
Mar 28, 12 PM $ 46.96
+0.00%
$ 4.7 million $ 283,325