Tesla Historical Data

TSLA Page 3
Download
Date Close Price change Market cap Trading volume
10:30 AM $ 8.49
+0.08%
$ 853,487 $ 356,830
10:29 AM $ 8.6
+0.00%
$ 860,061 $ 356,548
10:28 AM $ 8.44
-1.55%
$ 860,061 $ 356,548
10:27 AM $ 8.64
-1.39%
$ 860,061 $ 356,112
10:26 AM $ 8.64
+0.00%
$ 860,061 $ 355,993
10:25 AM $ 8.7
+0.46%
$ 860,061 $ 356,170
10:24 AM $ 8.56
+1.04%
$ 855,758 $ 355,976
10:23 AM $ 8.35
-1.52%
$ 855,758 $ 355,976
10:22 AM $ 8.61
-1.01%
$ 855,758 $ 355,684
10:21 AM $ 8.59
+0.00%
$ 855,758 $ 354,554
10:20 AM $ 8.51
-0.15%
$ 855,758 $ 354,554
10:19 AM $ 8.63
-0.84%
$ 863,158 $ 354,873
10:18 AM $ 8.58
+0.73%
$ 863,158 $ 354,288
10:17 AM $ 8.63
+1.25%
$ 863,158 $ 354,288
10:16 AM $ 8.63
+0.00%
$ 863,158 $ 354,203
10:15 AM $ 8.54
-1.85%
$ 863,158 $ 353,821
10:14 AM $ 8.59
+0.73%
$ 859,457 $ 353,663
10:13 AM $ 8.62
+0.00%
$ 859,457 $ 353,434
10:12 AM $ 8.75
+2.04%
$ 859,457 $ 353,434
10:11 AM $ 8.68
+1.79%
$ 859,457 $ 353,018
10:10 AM $ 8.65
+0.00%
$ 859,457 $ 352,896
10:09 AM $ 8.7
+0.00%
$ 869,971 $ 352,917
10:08 AM $ 8.54
+0.28%
$ 869,971 $ 352,917
10:07 AM $ 8.65
+1.82%
$ 869,971 $ 351,844
10:06 AM $ 8.6
+0.00%
$ 869,971 $ 351,898
10:05 AM $ 8.69
+0.00%
$ 869,971 $ 351,878
10:04 AM $ 8.52
+0.00%
$ 852,308 $ 351,878
10:03 AM $ 8.6
-0.96%
$ 852,308 $ 351,299
10:02 AM $ 8.76
+3.34%
$ 852,308 $ 351,299
10:01 AM $ 8.57
+0.00%
$ 852,308 $ 352,489
10:00 AM $ 8.41
+1.39%
$ 852,308 $ 352,640
9:59 AM $ 8.2
+0.00%
$ 820,428 $ 352,298
9:58 AM $ 8.31
-1.38%
$ 820,428 $ 352,298
9:57 AM $ 8.49
+0.00%
$ 820,428 $ 352,266
9:55 AM $ 8.49
-2.36%
$ 820,428 $ 350,799
9:54 AM $ 8.75
+0.00%
$ 874,690 $ 351,131
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