Tesla Historical Data

TSLA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 1, 3 AM $ 67.44
+0.00%
$ 6.74 million $ 8,961
Jun 1, 2 AM $ 67.7
+4.07%
$ 6.77 million $ 8,625
May 31, 9 PM $ 64.58
-1.58%
$ 6.46 million $ 7,936
May 31, 5 PM $ 62.92
+2.68%
$ 6.29 million $ 8,318
May 31, 4 PM $ 60.38
+1.61%
$ 6.04 million $ 7,927
May 31, 3 PM $ 58.78
+1.12%
$ 5.88 million $ 7,586
May 31, 10 AM $ 54.63
+0.00%
$ 5.46 million $ 11,679
May 31, 4 AM $ 51.81
+3.28%
$ 5.18 million $ 34,719
May 31, 3 AM $ 50.48
+6.41%
$ 5.05 million $ 37,575
May 30, 8 PM $ 49.46
+0.00%
$ 4.95 million $ 79,692
May 30, 7 PM $ 49.22
+0.00%
$ 4.92 million $ 107,126
May 30, 5 PM $ 46.9
+1.06%
$ 4.69 million $ 143,747
May 30, 11 AM $ 44.21
+3.75%
$ 4.42 million $ 288,861
May 30, 10 AM $ 43.02
+23.97%
$ 4.3 million $ 308,381
May 30, 9 AM $ 34.31
+12.96%
$ 3.43 million $ 326,817
May 30, 8 AM $ 30.12
+2.76%
$ 3.01 million $ 351,253
May 30, 7 AM $ 28.71
+1.21%
$ 2.87 million $ 374,539
May 30, 6 AM $ 27.99
+11.88%
$ 2.8 million $ 394,795
May 30, 5 AM $ 24.44
+21.53%
$ 2.44 million $ 418,650
May 30, 4 AM $ 19.78
+36.46%
$ 1.98 million $ 438,372
May 30, 3 AM $ 14.08
+26.88%
$ 1.41 million $ 461,748
May 30, 2 AM $ 10.84
-2.38%
$ 1.08 million $ 479,612
May 30, 1 AM $ 11.28
+2.51%
$ 1.13 million $ 502,416
May 30, 12 AM $ 11.2
-1.60%
$ 1.12 million $ 506,942
May 29, 11 PM $ 11.04
+1.08%
$ 1.1 million $ 513,906
May 29, 10 PM $ 11.1
-0.04%
$ 1.11 million $ 520,820
May 29, 9 PM $ 11.28
-0.09%
$ 1.13 million $ 535,305
May 29, 8 PM $ 11.02
-3.04%
$ 1.1 million $ 548,950
May 29, 7 PM $ 11.05
-1.95%
$ 1.11 million $ 535,542
May 29, 6 PM $ 11.26
+1.88%
$ 1.13 million $ 530,673
May 29, 5 PM $ 11.22
+0.24%
$ 1.12 million $ 532,533
May 29, 4 PM $ 10.91
-2.84%
$ 1.09 million $ 522,412
May 29, 3 PM $ 11.1
+1.78%
$ 1.11 million $ 505,704
May 29, 2 PM $ 11.09
-0.58%
$ 1.11 million $ 487,180
May 29, 1 PM $ 11.04
+0.32%
$ 1.1 million $ 471,870
May 29, 12 PM $ 11.1
-0.16%
$ 1.11 million $ 454,054
May 29, 11 AM $ 11.17
+1.66%
$ 1.12 million $ 438,789
May 29, 10 AM $ 11.12
+0.34%
$ 1.11 million $ 427,546
May 29, 9 AM $ 10.92
+91.43%
$ 1.09 million $ 413,287
May 29, 8 AM $ 5.62
-0.74%
$ 561,894 $ 389,511
May 29, 2 AM $ 178.94
+6.42%
$ 17.89 million $ 311,659
May 29, 1 AM $ 169.8
+3.09%
$ 16.98 million $ 314,204
May 29, 12 AM $ 167.54
+1.29%
$ 16.75 million $ 313,317
May 28, 11 PM $ 163.63
-4.76%
$ 16.36 million $ 313,947
May 28, 10 PM $ 169.62
+62.96%
$ 16.96 million $ 312,950
May 28, 9 PM $ 105.27
+41.36%
$ 10.53 million $ 309,612
May 28, 8 PM $ 73.19
+21.40%
$ 7.32 million $ 306,719
May 28, 7 PM $ 59.25
-22.77%
$ 5.92 million $ 309,704
May 28, 6 PM $ 75.31
+37.21%
$ 7.53 million $ 330,140
May 28, 5 PM $ 55.82
-7.51%
$ 5.58 million $ 352,880