Tesla Historical Data

TSLA Page 17
Download
Date Close Price change Market cap Trading volume
1:24 PM $ 8.71
-1.41%
$ 870,514 $ 398,411
1:23 PM $ 8.63
+0.71%
$ 870,514 $ 398,092
1:22 PM $ 8.67
+0.00%
$ 870,514 $ 398,127
1:21 PM $ 8.58
+0.00%
$ 870,514 $ 397,531
1:20 PM $ 8.66
+0.00%
$ 870,514 $ 397,531
1:19 PM $ 8.77
+0.05%
$ 876,736 $ 397,070
1:18 PM $ 8.82
+1.45%
$ 876,736 $ 396,110
1:17 PM $ 8.66
+0.00%
$ 876,736 $ 396,117
1:16 PM $ 8.54
+0.00%
$ 876,736 $ 395,755
1:15 PM $ 8.59
-1.01%
$ 876,736 $ 395,755
1:14 PM $ 8.6
+0.00%
$ 860,440 $ 395,982
1:13 PM $ 8.69
+0.36%
$ 860,440 $ 395,678
1:12 PM $ 8.74
-1.25%
$ 860,440 $ 395,427
1:11 PM $ 8.67
-1.11%
$ 860,440 $ 395,324
1:10 PM $ 8.57
+0.00%
$ 860,440 $ 394,909
1:09 PM $ 8.69
+0.00%
$ 868,951 $ 394,909
1:08 PM $ 8.6
-0.50%
$ 868,951 $ 394,657
1:07 PM $ 8.71
+0.00%
$ 868,951 $ 394,610
1:06 PM $ 8.64
+0.00%
$ 868,951 $ 394,610
1:05 PM $ 8.7
+0.00%
$ 868,951 $ 395,208
1:04 PM $ 8.62
+0.00%
$ 861,644 $ 395,208
1:03 PM $ 8.71
+1.89%
$ 861,644 $ 394,451
1:02 PM $ 8.67
-0.05%
$ 861,644 $ 394,119
1:01 PM $ 8.76
+0.00%
$ 861,644 $ 394,111
1:00 PM $ 8.62
-1.02%
$ 861,644 $ 393,968
12:59 PM $ 8.8
+2.12%
$ 879,614 $ 393,968
12:58 PM $ 8.69
+0.00%
$ 879,614 $ 394,416
12:57 PM $ 8.75
+2.62%
$ 879,614 $ 393,863
12:56 PM $ 8.6
-1.63%
$ 879,614 $ 393,552
12:55 PM $ 8.64
-1.21%
$ 879,614 $ 393,029
12:54 PM $ 8.8
+1.44%
$ 879,769 $ 393,029
12:53 PM $ 8.79
+0.00%
$ 879,769 $ 392,572
12:52 PM $ 8.67
+0.00%
$ 879,769 $ 391,097
12:51 PM $ 8.73
+0.11%
$ 879,769 $ 391,097
12:50 PM $ 8.62
+0.00%
$ 879,769 $ 390,632
12:49 PM $ 8.75
+2.18%
$ 875,230 $ 389,346
12:48 PM $ 8.68
-1.34%
$ 875,230 $ 388,241
12:47 PM $ 8.62
+0.00%
$ 875,230 $ 388,241
12:46 PM $ 8.54
+0.00%
$ 875,230 $ 387,784
12:45 PM $ 8.66
+1.14%
$ 875,230 $ 387,784
12:44 PM $ 8.66
+1.57%
$ 866,169 $ 387,286
12:43 PM $ 8.64
+0.00%
$ 866,169 $ 387,052
12:42 PM $ 8.71
+0.00%
$ 866,169 $ 386,118
12:41 PM $ 8.59
+0.22%
$ 866,169 $ 386,118
12:40 PM $ 8.5
+0.00%
$ 866,169 $ 385,885
12:39 PM $ 8.64
-0.57%
$ 863,813 $ 385,769
12:38 PM $ 8.56
+0.00%
$ 863,813 $ 385,699
12:37 PM $ 8.66
-0.70%
$ 863,813 $ 385,699
12:36 PM $ 8.61
+0.00%
$ 863,813 $ 385,547
12:35 PM $ 8.75
+2.84%
$ 863,813 $ 384,796