Tesla Historical Data

TSLA Page 2
Download
Date Close Price change Market cap Trading volume
9:53 AM $ 8.65
+0.73%
$ 874,690 $ 351,131
9:52 AM $ 8.71
+1.36%
$ 874,690 $ 351,675
9:51 AM $ 8.69
+0.00%
$ 874,690 $ 351,728
9:50 AM $ 8.56
+0.00%
$ 874,690 $ 351,728
9:49 AM $ 8.66
-0.86%
$ 865,814 $ 352,105
9:48 AM $ 8.64
-0.90%
$ 865,814 $ 353,249
9:47 AM $ 8.57
-1.11%
$ 865,814 $ 353,249
9:46 AM $ 8.76
-0.60%
$ 865,814 $ 354,175
9:45 AM $ 8.68
-0.80%
$ 865,814 $ 353,898
9:44 AM $ 8.83
+1.95%
$ 882,610 $ 353,898
9:43 AM $ 8.73
+0.00%
$ 882,610 $ 353,851
9:42 AM $ 8.61
+0.65%
$ 882,610 $ 354,071
9:41 AM $ 8.45
+0.00%
$ 882,610 $ 354,553
9:40 AM $ 8.54
-1.04%
$ 882,610 $ 354,553
9:39 AM $ 8.53
+0.00%
$ 852,989 $ 354,423
9:38 AM $ 8.59
+0.00%
$ 852,989 $ 354,378
9:37 AM $ 8.53
-0.52%
$ 852,989 $ 353,898
9:36 AM $ 8.69
+0.89%
$ 852,989 $ 353,898
9:35 AM $ 8.67
-1.05%
$ 852,989 $ 353,603
9:34 AM $ 8.86
-0.53%
$ 886,009 $ 353,712
9:33 AM $ 8.75
+1.02%
$ 886,009 $ 352,931
9:32 AM $ 8.78
+0.00%
$ 886,009 $ 352,931
9:31 AM $ 8.85
+1.43%
$ 886,009 $ 352,850
9:30 AM $ 8.82
+0.00%
$ 886,009 $ 352,355
9:29 AM $ 8.88
+1.90%
$ 888,127 $ 352,355
9:28 AM $ 8.82
+0.00%
$ 888,127 $ 351,844
9:27 AM $ 8.7
-1.11%
$ 888,127 $ 351,025
9:26 AM $ 8.84
+0.00%
$ 888,127 $ 350,680
9:25 AM $ 8.68
+0.27%
$ 888,127 $ 349,615
9:24 AM $ 8.76
+0.00%
$ 875,543 $ 349,404
9:23 AM $ 8.86
+0.00%
$ 875,543 $ 349,404
9:22 AM $ 8.71
+0.00%
$ 875,543 $ 349,048
9:21 AM $ 8.8
+0.28%
$ 875,543 $ 349,048
9:20 AM $ 8.72
+0.00%
$ 875,543 $ 349,086
9:19 AM $ 8.59
-0.58%
$ 859,250 $ 349,443
9:18 AM $ 8.76
+2.10%
$ 859,250 $ 348,377
9:17 AM $ 8.51
-1.91%
$ 859,250 $ 348,377
9:16 AM $ 8.78
+1.03%
$ 859,250 $ 348,112
9:15 AM $ 8.79
+0.00%
$ 859,250 $ 348,002
9:14 AM $ 8.86
+1.15%
$ 886,191 $ 347,966
9:13 AM $ 8.81
+0.00%
$ 886,191 $ 347,919
9:12 AM $ 8.68
-0.49%
$ 886,191 $ 347,919
9:11 AM $ 8.56
-1.03%
$ 886,191 $ 347,499
9:10 AM $ 8.74
-1.39%
$ 886,191 $ 347,019
9:09 AM $ 8.71
+0.00%
$ 871,116 $ 346,731
9:08 AM $ 8.64
+0.85%
$ 871,116 $ 346,731
9:07 AM $ 8.46
-1.66%
$ 871,116 $ 346,289
9:06 AM $ 8.51
-2.74%
$ 871,116 $ 345,966
9:05 AM $ 8.86
+1.56%
$ 871,116 $ 345,621
9:04 AM $ 8.65
-1.29%
$ 865,498 $ 345,621