Tesla Historical Data

TSLA Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 10 AM $ 47.27
+0.00%
$ 4.73 million $ 283,836
Mar 28, 7 AM $ 46.23
-1.74%
$ 4.62 million $ 285,290
Mar 28, 1 AM $ 26.35
+0.00%
$ 2.64 million $ 299,453
Mar 28, 12 AM $ 27.1
-17.03%
$ 2.71 million $ 310,682
Mar 27, 11 PM $ 28.15
+3.22%
$ 2.81 million $ 314,090
Mar 27, 10 PM $ 26.7
+0.00%
$ 2.67 million $ 318,390
Mar 27, 5 PM $ 27.47
+0.00%
$ 2.75 million $ 339,753
Mar 27, 4 PM $ 26.3
+0.00%
$ 2.63 million $ 338,099
Mar 27, 3 PM $ 27.41
+0.00%
$ 2.74 million $ 338,971
Mar 27, 9 AM $ 14.97
+0.00%
$ 1.5 million $ 339,108
Mar 27, 3 AM $ 10.35
+0.00%
$ 1.03 million $ 375,198
Mar 27, 12 AM $ 9.75
+4.78%
$ 974,824 $ 357,340
Mar 26, 5 PM $ 6.36
+0.00%
$ 636,034 $ 372,568
Mar 26, 11 AM $ 3.4
+0.00%
$ 340,258 $ 359,511
Mar 26, 5 AM $ 128.83
+0.00%
$ 12.88 million $ 217,994
Mar 26, 1 AM $ 139.91
+0.00%
$ 13.99 million $ 205,777
Mar 25, 10 PM $ 151.49
+2.73%
$ 15.15 million $ 218,115
Mar 25, 9 PM $ 144.37
+3.04%
$ 14.44 million $ 220,947
Mar 25, 3 PM $ 82.21
+0.00%
$ 8.22 million $ 253,464
Mar 25, 8 AM $ 39.28
-1.31%
$ 3.93 million $ 273,321
Mar 25, 7 AM $ 38.8
+0.00%
$ 3.88 million $ 274,590
Mar 25, 4 AM $ 39.53
+0.00%
$ 3.95 million $ 265,505
Mar 25, 2 AM $ 42.83
+0.00%
$ 4.28 million $ 268,362
Mar 24, 8 PM $ 25.05
+0.00%
$ 2.5 million $ 304,495
Mar 24, 6 PM $ 23.34
+0.00%
$ 2.33 million $ 307,283
Mar 24, 4 PM $ 23.59
+0.00%
$ 2.36 million $ 316,621
Mar 24, 10 AM $ 21.86
+0.00%
$ 2.19 million $ 339,711
Mar 24, 4 AM $ 8.1
-5.06%
$ 810,269 $ 358,032
Mar 24, 3 AM $ 7.98
+0.00%
$ 798,094 $ 376,907
Mar 24, 12 AM $ 8.3
-12.33%
$ 829,516 $ 354,471
Mar 23, 5 PM $ 10.95
+0.00%
$ 1.09 million $ 318,311
Mar 23, 2 PM $ 9.24
+0.00%
$ 924,494 $ 292,830
Mar 23, 1 PM $ 6.94
+0.00%
$ 693,553 $ 288,019
Mar 23, 7 AM $ 2.06
-4.08%
$ 206,381 $ 220,503
Mar 23, 1 AM $ 111.2
+9.95%
$ 11.12 million $ 184,908
Mar 23, 12 AM $ 99.91
-14.06%
$ 9.99 million $ 186,903
Mar 22, 11 PM $ 102.18
+0.00%
$ 10.22 million $ 189,722
Mar 22, 9 PM $ 109.07
+0.00%
$ 10.91 million $ 191,018
Mar 22, 8 PM $ 93.63
+0.00%
$ 9.36 million $ 194,334
Mar 22, 3 PM $ 91.1
+15.39%
$ 9.11 million $ 208,343
Mar 22, 8 AM $ 60.52
+0.00%
$ 6.05 million $ 245,251
Mar 22, 7 AM $ 60.7
+14.77%
$ 6.07 million $ 250,543
Mar 22, 6 AM $ 46.85
+0.00%
$ 4.69 million $ 250,158
Mar 21, 11 PM $ 25.89
-15.75%
$ 2.59 million $ 285,855
Mar 21, 6 PM $ 31.2
+0.00%
$ 3.12 million $ 321,396
Mar 21, 11 AM $ 27.81
+0.00%
$ 2.78 million $ 337,541
Mar 21, 5 AM $ 12.01
+0.00%
$ 1.2 million $ 360,956
Mar 20, 11 PM $ 8.02
+0.00%
$ 801,967 $ 348,277