Tesla Historical Data

TSLA Page 5
Download
Date Close Price change Market cap Trading volume
11:23 AM $ 8.46
+1.10%
$ 868,002 $ 369,928
11:22 AM $ 8.49
-0.46%
$ 868,002 $ 369,241
11:21 AM $ 8.62
+0.00%
$ 868,002 $ 369,241
11:20 AM $ 8.68
+1.30%
$ 868,002 $ 368,581
11:19 AM $ 8.45
+0.00%
$ 844,669 $ 368,798
11:18 AM $ 8.54
-1.27%
$ 844,669 $ 368,640
11:17 AM $ 8.7
+0.00%
$ 844,669 $ 367,152
11:16 AM $ 8.56
+1.92%
$ 844,669 $ 367,152
11:15 AM $ 8.53
+0.00%
$ 844,669 $ 367,018
11:14 AM $ 8.65
-0.17%
$ 864,991 $ 366,573
11:13 AM $ 8.55
+0.00%
$ 864,991 $ 366,523
11:12 AM $ 8.48
-1.52%
$ 864,991 $ 366,238
11:11 AM $ 8.68
+0.00%
$ 864,991 $ 365,804
11:10 AM $ 8.77
+2.14%
$ 864,991 $ 365,804
11:09 AM $ 8.67
+1.52%
$ 866,721 $ 366,071
11:08 AM $ 8.59
+0.00%
$ 866,721 $ 365,562
11:07 AM $ 8.5
+0.00%
$ 866,721 $ 365,562
11:06 AM $ 8.61
+1.15%
$ 866,721 $ 364,844
11:05 AM $ 8.43
+0.00%
$ 866,721 $ 364,410
11:04 AM $ 8.54
+0.00%
$ 853,872 $ 364,410
11:03 AM $ 8.39
-2.94%
$ 853,872 $ 363,562
11:02 AM $ 8.51
+0.00%
$ 853,872 $ 363,562
11:01 AM $ 8.65
-0.06%
$ 853,872 $ 361,987
11:00 AM $ 8.54
+0.00%
$ 853,872 $ 361,171
10:59 AM $ 8.64
+1.95%
$ 864,461 $ 361,171
10:58 AM $ 8.55
+1.37%
$ 864,461 $ 360,790
10:57 AM $ 8.55
+0.00%
$ 864,461 $ 360,100
10:56 AM $ 8.61
+0.00%
$ 864,461 $ 360,100
10:55 AM $ 8.5
+0.00%
$ 864,461 $ 360,089
10:54 AM $ 8.62
-0.63%
$ 861,844 $ 360,089
10:53 AM $ 8.49
+0.00%
$ 861,844 $ 359,677
10:52 AM $ 8.4
-1.57%
$ 861,844 $ 358,982
10:51 AM $ 8.58
+0.00%
$ 861,844 $ 358,809
10:50 AM $ 8.47
+1.03%
$ 861,844 $ 358,809
10:49 AM $ 8.51
+0.00%
$ 851,283 $ 358,650
10:48 AM $ 8.58
+0.85%
$ 851,283 $ 358,650
10:47 AM $ 8.59
+2.47%
$ 851,283 $ 358,602
10:46 AM $ 8.49
+0.00%
$ 851,283 $ 358,565
10:45 AM $ 8.55
+1.32%
$ 851,283 $ 358,359
10:44 AM $ 8.57
+1.20%
$ 857,478 $ 358,359
10:43 AM $ 8.59
+1.76%
$ 857,478 $ 358,121
10:42 AM $ 8.56
+0.32%
$ 857,478 $ 357,058
10:41 AM $ 8.42
-2.27%
$ 857,478 $ 356,070
10:40 AM $ 8.48
+0.99%
$ 857,478 $ 356,070
10:39 AM $ 8.52
+0.96%
$ 851,634 $ 355,957
10:38 AM $ 8.53
+0.00%
$ 851,634 $ 356,002
10:37 AM $ 8.61
+0.00%
$ 851,634 $ 355,649
10:36 AM $ 8.49
+0.77%
$ 851,634 $ 355,649
10:35 AM $ 8.55
-0.82%
$ 851,634 $ 356,217
10:34 AM $ 8.53
+0.43%
$ 853,487 $ 356,048