Tesla Historical Data

TSLA Page 4
Download
Date Close Price change Market cap Trading volume
May 28, 5 PM $ 55.82
-7.51%
$ 5.58 million $ 352,880
May 28, 4 PM $ 58.56
-2.90%
$ 5.86 million $ 366,260
May 28, 3 PM $ 59.08
-4.86%
$ 5.91 million $ 373,976
May 28, 2 PM $ 61.05
+3.87%
$ 6.11 million $ 385,038
May 28, 1 PM $ 59.95
-0.83%
$ 6 million $ 392,290
May 28, 12 PM $ 61.21
-2.52%
$ 6.12 million $ 408,055
May 28, 11 AM $ 61.24
+1.59%
$ 6.12 million $ 424,481
May 28, 10 AM $ 58.7
-3.29%
$ 5.87 million $ 433,275
May 28, 9 AM $ 59.91
+3.59%
$ 5.99 million $ 449,840
May 28, 8 AM $ 59.02
-2.90%
$ 5.9 million $ 465,890
May 28, 7 AM $ 61.29
+4.01%
$ 6.13 million $ 483,266
May 28, 6 AM $ 58.36
-0.44%
$ 5.84 million $ 492,036
May 28, 5 AM $ 59.75
-1.40%
$ 5.98 million $ 503,894
May 28, 4 AM $ 59.98
+13.45%
$ 6 million $ 507,575
May 28, 3 AM $ 51.9
+41.59%
$ 5.19 million $ 508,232
May 28, 2 AM $ 36.17
+18.03%
$ 3.62 million $ 527,375
May 28, 1 AM $ 30.25
-2.97%
$ 3.03 million $ 541,391
May 28, 12 AM $ 31.45
+3.70%
$ 3.15 million $ 557,358
May 27, 11 PM $ 31.04
-1.72%
$ 3.1 million $ 571,477
May 27, 10 PM $ 31.03
+58.89%
$ 3.1 million $ 586,757
May 27, 9 PM $ 19.2
+44.03%
$ 1.92 million $ 597,538
May 27, 8 PM $ 13.14
+10.42%
$ 1.31 million $ 622,532
May 27, 7 PM $ 12.69
+11.95%
$ 1.27 million $ 655,598
May 27, 6 PM $ 12.59
+14.95%
$ 1.26 million $ 632,622
May 27, 5 PM $ 11.72
+2.50%
$ 1.17 million $ 612,693
May 27, 4 PM $ 10.98
-7.12%
$ 1.1 million $ 616,159
May 27, 3 PM $ 11.36
+1.89%
$ 1.14 million $ 618,862
May 27, 2 PM $ 11.44
-1.02%
$ 1.14 million $ 610,911
May 27, 1 PM $ 11.29
-1.49%
$ 1.13 million $ 609,154
May 27, 12 PM $ 11.56
-3.88%
$ 1.16 million $ 600,532
May 27, 11 AM $ 11.71
+1.55%
$ 1.17 million $ 583,119
May 27, 10 AM $ 11.34
-2.21%
$ 1.13 million $ 567,002
May 27, 9 AM $ 11.73
+1.17%
$ 1.17 million $ 552,574
May 27, 8 AM $ 11.46
-2.23%
$ 1.15 million $ 540,443
May 27, 7 AM $ 11.47
+1.60%
$ 1.15 million $ 517,491
May 27, 6 AM $ 11.45
-1.20%
$ 1.15 million $ 498,552
May 27, 5 AM $ 11.47
-0.33%
$ 1.15 million $ 482,903
May 27, 4 AM $ 11.65
+13.09%
$ 1.16 million $ 477,935
May 27, 3 AM $ 10.16
+49.71%
$ 1.02 million $ 472,971
May 27, 2 AM $ 6.87
+18.72%
$ 687,347 $ 463,261
May 26, 8 PM $ 188.36
+2.37%
$ 18.84 million $ 339,519
May 26, 7 PM $ 182.84
+4.69%
$ 18.28 million $ 340,054
May 26, 6 PM $ 176.36
+9.67%
$ 17.64 million $ 326,346
May 26, 5 PM $ 161.72
+18.96%
$ 16.17 million $ 311,543
May 26, 4 PM $ 134.9
+10.17%
$ 13.49 million $ 299,448
May 26, 3 PM $ 121.29
+16.92%
$ 12.13 million $ 288,870
May 26, 2 PM $ 102.54
+46.89%
$ 10.25 million $ 294,409
May 26, 1 PM $ 69.17
+8.27%
$ 6.92 million $ 290,221
May 26, 12 PM $ 64.37
-2.09%
$ 6.44 million $ 289,744
May 26, 11 AM $ 64.8
-0.90%
$ 6.48 million $ 309,573