Tesla Historical Data

TSLA Page 18
Download
Date Close Price change Market cap Trading volume
Mar 20, 5 PM $ 5.79
+0.00%
$ 579,162 $ 300,646
Mar 20, 10 AM $ 2.2
+0.00%
$ 220,215 $ 261,521
Mar 20, 4 AM $ 148.36
+0.00%
$ 14.84 million $ 215,789
Mar 20, 3 AM $ 176.06
+13.23%
$ 17.61 million $ 213,903
Mar 20, 2 AM $ 169.5
+0.00%
$ 16.95 million $ 217,037
Mar 19, 11 PM $ 171.26
+0.00%
$ 17.13 million $ 211,873
Mar 19, 5 PM $ 60.57
-5.75%
$ 6.06 million $ 216,129
Mar 19, 10 AM $ 35.22
-0.46%
$ 3.52 million $ 233,248
Mar 19, 9 AM $ 35.31
+0.23%
$ 3.53 million $ 239,651
Mar 19, 3 AM $ 42
+0.00%
$ 4.2 million $ 287,390
Mar 19, 2 AM $ 44.47
+0.00%
$ 4.45 million $ 299,944
Mar 18, 8 PM $ 23.23
+0.00%
$ 2.32 million $ 341,553
Mar 18, 7 PM $ 24.46
+0.00%
$ 2.45 million $ 352,962
Mar 18, 6 PM $ 24.17
-12.67%
$ 2.42 million $ 358,814
Mar 18, 11 AM $ 10.14
+0.00%
$ 1.01 million $ 451,452
Mar 18, 9 AM $ 8.41
+0.00%
$ 840,688 $ 473,775
Mar 18, 8 AM $ 8.09
+0.00%
$ 808,845 $ 476,183
Mar 18, 2 AM $ 10.02
+0.00%
$ 1 million $ 452,169
Mar 18, 1 AM $ 9.8
-8.73%
$ 979,585 $ 446,852
Mar 17, 6 PM $ 6.4
+0.00%
$ 639,736 $ 451,574
Mar 17, 12 PM $ 3.49
+0.00%
$ 348,919 $ 394,640
Mar 17, 6 AM $ 88.75
+10.51%
$ 8.88 million $ 194,222
Mar 17, 5 AM $ 76.83
-3.03%
$ 7.68 million $ 188,180
Mar 17, 1 AM $ 77.26
-4.59%
$ 7.73 million $ 535,208
Mar 16, 6 PM $ 56.58
-12.47%
$ 5.66 million $ 390,846
Mar 16, 12 PM $ 50.45
+0.00%
$ 5.05 million $ 280,861
Mar 16, 11 AM $ 47.71
+0.00%
$ -- $ 250,208
Mar 16, 10 AM $ 42.08
-11.08%
$ 4.21 million $ 249,341
Mar 16, 9 AM $ 43.77
+0.59%
$ 4.38 million $ 208,893
Mar 16, 8 AM $ 44.18
+11.73%
$ 4.42 million $ 157,435
Mar 16, 3 AM $ 38.58
+14.11%
$ 3.86 million $ 8,431
Mar 15, 3 PM $ 9.52
-15.58%
$ 952,002 $ 203,827
Mar 15, 9 AM $ 7.25
-16.89%
$ 724,835 $ 114,687
Mar 15, 5 AM $ 6.86
+0.02%
$ 685,958 $ 63,245
Mar 15, 1 AM $ 7.64
-0.40%
$ 763,985 $ 278,387
Mar 14, 6 PM $ 6.56
+0.00%
$ 656,297 $ 173,383
Mar 14, 12 PM $ 101.76
-24.36%
$ 10.18 million $ 106,161
Mar 14, 6 AM $ 151.57
+0.00%
$ 15.16 million $ 55,578
Mar 14, 12 AM $ 53.33
+0.00%
$ 5.33 million $ 225,671
Mar 13, 11 PM $ 54.45
+6.44%
$ 5.44 million $ 225,385
Mar 13, 5 PM $ 52.34
-10.37%
$ 5.23 million $ 158,352
Mar 13, 10 AM $ 30.7
+0.00%
$ 3.07 million $ 100,935
Mar 13, 4 AM $ 24.7
-20.91%
$ 2.47 million $ 39,343
Mar 13, 3 AM $ 28.13
+0.00%
$ 2.81 million $ 32,163
Mar 13, 1 AM $ 29.42
+0.00%
$ 2.94 million $ 336,739
Mar 12, 6 PM $ 21.27
-7.53%
$ 2.13 million $ 255,594
Mar 12, 12 PM $ 7.93
+0.00%
$ 793,334 $ 176,437
Mar 12, 10 AM $ 8.39
+0.00%
$ 838,633 $ 152,612
Mar 12, 5 AM $ 7.31
+0.00%
$ 731,246 $ 73,886
Mar 12, 3 AM $ 6.93
+0.00%
$ 693,130 $ 50,474