Tesla Historical Data

TSLA Page 9
Download
Date Close Price change Market cap Trading volume
May 16, 11 PM $ 65.26
-1.47%
$ 6.53 million $ 559,494
May 16, 10 PM $ 66.71
+0.82%
$ 6.67 million $ 574,791
May 16, 9 PM $ 65.17
-1.59%
$ 6.52 million $ 591,719
May 16, 8 PM $ 66.93
+2.04%
$ 6.69 million $ 608,034
May 16, 7 PM $ 66.43
+1.49%
$ 6.64 million $ 627,160
May 16, 6 PM $ 64.43
-0.19%
$ 6.44 million $ 645,053
May 16, 5 PM $ 64.99
+50.44%
$ 6.5 million $ 662,560
May 16, 11 AM $ 13.26
+0.87%
$ 1.33 million $ 767,052
May 16, 10 AM $ 12.73
+7.67%
$ 1.27 million $ 767,508
May 16, 9 AM $ 12.05
+8.82%
$ 1.21 million $ 790,335
May 16, 8 AM $ 10.85
-4.22%
$ 1.08 million $ 770,741
May 16, 7 AM $ 11.45
-10.17%
$ 1.14 million $ 734,895
May 16, 6 AM $ 11.63
-12.05%
$ 1.16 million $ 715,392
May 16, 5 AM $ 12.66
+4.31%
$ 1.27 million $ 685,181
May 16, 4 AM $ 11.65
-3.48%
$ 1.16 million $ 663,243
May 16, 3 AM $ 11.73
-6.69%
$ 1.17 million $ 654,460
May 16, 2 AM $ 12.21
+1.64%
$ 1.22 million $ 637,048
May 16, 1 AM $ 12.25
-1.37%
$ 1.23 million $ 614,926
May 16, 12 AM $ 12.06
-3.20%
$ 1.21 million $ 594,487
May 15, 11 PM $ 12.14
-1.83%
$ 1.21 million $ 572,137
May 15, 10 PM $ 12.46
+2.51%
$ 1.25 million $ 552,509
May 15, 9 PM $ 12.39
-0.72%
$ 1.24 million $ 531,023
May 15, 8 PM $ 12.21
-1.44%
$ 1.22 million $ 514,090
May 15, 7 PM $ 12.18
-1.21%
$ 1.22 million $ 497,924
May 15, 6 PM $ 12.56
+2.83%
$ 1.26 million $ 479,144
May 15, 5 PM $ 12.04
+68.40%
$ 1.2 million $ 465,179
May 15, 4 PM $ 7.05
+11.62%
$ 704,777 $ 447,582
May 15, 10 AM $ 203.39
+9.96%
$ 20.34 million $ 364,562
May 15, 9 AM $ 182.18
+7.25%
$ 18.22 million $ 359,510
May 15, 8 AM $ 172.72
+1.33%
$ 17.27 million $ 353,795
May 15, 7 AM $ 166.41
+37.44%
$ 16.64 million $ 350,625
May 15, 6 AM $ 119.77
+38.03%
$ 11.98 million $ 345,004
May 15, 5 AM $ 84.76
-4.55%
$ 8.48 million $ 334,665
May 15, 4 AM $ 70.51
+5.07%
$ 7.05 million $ 330,142
May 15, 3 AM $ 65.29
-4.44%
$ 6.53 million $ 325,859
May 15, 2 AM $ 69.41
+1.13%
$ 6.94 million $ 320,674
May 15, 1 AM $ 67.8
+5.68%
$ 6.78 million $ 323,798
May 15, 12 AM $ 65.72
-6.98%
$ 6.57 million $ 336,056
May 14, 11 PM $ 69.87
+5.86%
$ 6.99 million $ 347,990
May 14, 10 PM $ 67.58
-2.45%
$ 6.76 million $ 362,767
May 14, 9 PM $ 67.95
-0.29%
$ 6.79 million $ 377,872
May 14, 8 PM $ 69.32
+3.12%
$ 6.93 million $ 387,592
May 14, 7 PM $ 68.53
-1.79%
$ 6.85 million $ 400,030
May 14, 6 PM $ 68.86
+4.57%
$ 6.89 million $ 417,306
May 14, 5 PM $ 64.5
-5.27%
$ 6.45 million $ 423,079
May 14, 4 PM $ 68.42
+0.97%
$ 6.84 million $ 433,628
May 14, 3 PM $ 67
-0.34%
$ 6.7 million $ 435,969
May 14, 2 PM $ 68.57
+7.81%
$ 6.86 million $ 444,292
May 14, 1 PM $ 65.49
+21.12%
$ 6.55 million $ 444,173
May 14, 12 PM $ 54.67
+22.47%
$ 5.47 million $ 452,543