Tesla Historical Data

TSLA Page 6
Download
Date Close Price change Market cap Trading volume
May 24, 5 AM $ 62.47
-27.59%
$ 6.25 million $ 313,541
May 24, 4 AM $ 87.01
+34.60%
$ 8.7 million $ 333,634
May 24, 3 AM $ 65.9
+6.89%
$ 6.59 million $ 352,115
May 24, 2 AM $ 60.49
-9.87%
$ 6.05 million $ 371,077
May 24, 1 AM $ 65.55
+2.58%
$ 6.56 million $ 384,353
May 24, 12 AM $ 63.22
+4.39%
$ 6.32 million $ 396,944
May 23, 11 PM $ 59.68
-8.12%
$ 5.97 million $ 410,618
May 23, 10 PM $ 63.81
+3.86%
$ 6.38 million $ 432,369
May 23, 9 PM $ 60.65
-8.55%
$ 6.07 million $ 444,562
May 23, 8 PM $ 65.17
+3.77%
$ 6.52 million $ 467,670
May 23, 7 PM $ 63.32
+0.95%
$ 6.33 million $ 471,967
May 23, 6 PM $ 61.97
+0.56%
$ 6.2 million $ 488,159
May 23, 5 PM $ 62.81
+2.18%
$ 6.28 million $ 498,802
May 23, 4 PM $ 60.41
-0.68%
$ 6.04 million $ 509,182
May 23, 3 PM $ 61.67
-1.98%
$ 6.17 million $ 524,757
May 23, 2 PM $ 63.34
+4.14%
$ 6.33 million $ 542,765
May 23, 1 PM $ 61.76
+62.84%
$ 6.18 million $ 552,378
May 23, 12 PM $ 37.33
+16.14%
$ 3.73 million $ 558,456
May 23, 11 AM $ 31.66
+1.56%
$ 3.17 million $ 572,225
May 23, 10 AM $ 30.83
-3.89%
$ 3.08 million $ 590,873
May 23, 9 AM $ 31.48
+1.92%
$ 3.15 million $ 607,779
May 23, 8 AM $ 30.37
+18.94%
$ 3.04 million $ 625,728
May 23, 7 AM $ 26.09
+91.02%
$ 2.61 million $ 637,785
May 23, 6 AM $ 13.84
+20.79%
$ 1.38 million $ 656,728
May 23, 5 AM $ 12.16
-5.55%
$ 1.22 million $ 666,169
May 23, 4 AM $ 11.91
-1.97%
$ 1.19 million $ 640,471
May 23, 3 AM $ 11.23
-1.48%
$ 1.12 million $ 617,208
May 23, 2 AM $ 11.59
+0.67%
$ 1.16 million $ 605,536
May 23, 1 AM $ 11.35
-0.25%
$ 1.14 million $ 588,326
May 23, 12 AM $ 11.18
-4.33%
$ 1.12 million $ 571,424
May 22, 11 PM $ 11.32
-3.02%
$ 1.13 million $ 562,387
May 22, 10 PM $ 11.78
+2.12%
$ 1.18 million $ 549,640
May 22, 9 PM $ 11.77
+2.02%
$ 1.18 million $ 546,266
May 22, 8 PM $ 11.62
-0.53%
$ 1.16 million $ 541,000
May 22, 7 PM $ 11.5
-2.26%
$ 1.15 million $ 533,638
May 22, 6 PM $ 11.92
+0.64%
$ 1.19 million $ 525,526
May 22, 5 PM $ 11.72
-1.06%
$ 1.17 million $ 518,115
May 22, 4 PM $ 11.7
-2.27%
$ 1.17 million $ 503,087
May 22, 3 PM $ 11.74
-0.91%
$ 1.17 million $ 488,311
May 22, 2 PM $ 12
+2.54%
$ 1.2 million $ 473,787
May 22, 1 PM $ 11.89
+64.49%
$ 1.19 million $ 457,289
May 22, 12 PM $ 7.05
+17.61%
$ 704,882 $ 440,828
May 22, 5 AM $ 193.51
+6.43%
$ 19.35 million $ 368,805
May 21, 11 PM $ 72.72
+4.29%
$ 7.27 million $ 371,892
May 21, 10 PM $ 70.62
-15.07%
$ 7.06 million $ 367,802
May 21, 9 PM $ 85.09
+29.76%
$ 8.51 million $ 390,117
May 21, 8 PM $ 66.26
+0.28%
$ 6.63 million $ 420,082
May 21, 7 PM $ 65.09
-2.90%
$ 6.51 million $ 443,567
May 21, 6 PM $ 66.26
-0.66%
$ 6.63 million $ 459,157
May 21, 5 PM $ 66.13
-1.01%
$ 6.61 million $ 475,333