Tesla Historical Data

TSLA Page 24
Download
Date Close Price change Market cap Trading volume
2:05 PM $ 8.63
-0.71%
$ 839,636 $ 405,567
2:04 PM $ 8.79
+0.00%
$ 878,852 $ 404,880
2:03 PM $ 8.6
-0.55%
$ 878,852 $ 404,880
2:02 PM $ 8.56
-0.54%
$ 878,852 $ 404,478
2:01 PM $ 8.71
+0.00%
$ 878,852 $ 403,197
2:00 PM $ 8.53
-1.78%
$ 878,852 $ 403,197
1:59 PM $ 8.6
+1.10%
$ 860,320 $ 402,769
1:58 PM $ 8.63
+0.00%
$ 860,320 $ 402,632
1:57 PM $ 8.75
+1.23%
$ 860,320 $ 402,091
1:56 PM $ 8.72
+0.80%
$ 860,320 $ 401,409
1:55 PM $ 8.5
-1.04%
$ 860,320 $ 401,016
1:54 PM $ 8.47
-2.72%
$ 846,877 $ 401,016
1:53 PM $ 8.55
+0.00%
$ 846,877 $ 401,071
1:52 PM $ 8.67
+1.10%
$ 846,877 $ 401,071
1:51 PM $ 8.66
+0.00%
$ 846,877 $ 401,322
1:50 PM $ 8.54
+0.18%
$ 846,877 $ 401,812
1:49 PM $ 8.66
+0.00%
$ 865,760 $ 402,238
1:48 PM $ 8.74
-0.23%
$ 865,760 $ 402,239
1:47 PM $ 8.6
+0.00%
$ 865,760 $ 402,650
1:46 PM $ 8.65
+0.00%
$ 865,760 $ 402,650
1:45 PM $ 8.7
-0.52%
$ 865,760 $ 402,205
1:44 PM $ 8.59
+0.00%
$ 859,082 $ 401,727
1:43 PM $ 8.64
+0.00%
$ 859,082 $ 401,727
1:42 PM $ 8.49
-0.37%
$ 859,082 $ 401,255
1:41 PM $ 8.41
-1.52%
$ 859,082 $ 400,641
1:40 PM $ 8.39
+0.00%
$ 859,082 $ 399,893
1:39 PM $ 8.53
-0.88%
$ 853,482 $ 399,893
1:38 PM $ 8.73
+1.94%
$ 853,482 $ 399,724
1:37 PM $ 8.67
-1.03%
$ 853,482 $ 398,870
1:36 PM $ 8.57
-0.84%
$ 853,482 $ 398,870
1:35 PM $ 8.73
+1.93%
$ 853,482 $ 398,544
1:34 PM $ 8.64
+0.99%
$ 864,105 $ 398,154
1:33 PM $ 8.67
+1.62%
$ 864,105 $ 397,453
1:32 PM $ 8.65
-1.57%
$ 864,105 $ 397,453
1:31 PM $ 8.66
+1.25%
$ 864,105 $ 397,866
1:30 PM $ 8.68
+0.00%
$ 864,105 $ 398,481
1:29 PM $ 8.75
+1.39%
$ 875,210 $ 398,581
1:28 PM $ 8.68
+0.45%
$ 875,210 $ 398,581
1:27 PM $ 8.54
-1.61%
$ 875,210 $ 398,871
1:26 PM $ 8.77
+2.26%
$ 875,210 $ 398,849
1:25 PM $ 8.67
+1.37%
$ 875,210 $ 398,411
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