Tesla rStock Historical Data

TSLAr
Download
Date Close Price change Market cap Trading volume
Jun 1, 5 PM $ 406.61
+0.00%
$ 503,793 $ 1,654
Jun 1, 3 PM $ 415.36
+0.23%
$ 514,632 $ 1,581
Jun 1, 2 PM $ 414.06
-0.21%
$ 513,015 $ 1,583
May 30, 10 AM $ 447.84
+0.00%
$ 554,871 $ 145
Apr 27, 6 PM $ 416.1
+0.00%
$ 515,550 $ 11
Apr 27, 3 PM $ 405.86
+0.15%
$ 502,862 $ 6
Apr 27, 2 PM $ 408.06
+0.00%
$ -- $ 2
Apr 27, 1 PM $ 407.78
+0.00%
$ 505,233 $ 0
Apr 20, 7 AM $ 437.91
+0.00%
$ 542,565 $ 50
Mar 27, 1 PM $ 419.42
+1.25%
$ 519,657 $ 291
Mar 27, 11 AM $ 414.29
+0.46%
$ 513,300 $ 275
Mar 27, 10 AM $ 410.26
+0.00%
$ 508,309 $ 270
Mar 27, 9 AM $ 410.54
+0.00%
$ 508,653 $ 278
Mar 26, 6 AM $ 431.31
+0.00%
$ 534,388 $ 179
Mar 26, 5 AM $ 427.3
-0.69%
$ 529,430 $ 173
Mar 25, 8 PM $ 426.06
+0.00%
$ 527,887 $ 123
Mar 25, 7 PM $ 426.13
+0.00%
$ 527,976 $ 137
Mar 25, 4 PM $ 432.51
+0.09%
$ 535,874 $ 168
Mar 25, 3 PM $ 431.61
+0.11%
$ 534,768 $ 167
Mar 25, 2 PM $ 430.11
-0.37%
$ 532,903 $ 165
Mar 25, 1 PM $ 434.12
+1.47%
$ 537,875 $ 207
Mar 25, 11 AM $ 422.58
+0.00%
$ 523,576 $ 206
Mar 25, 8 AM $ 413.88
+0.00%
$ 512,803 $ 203
Mar 25, 5 AM $ 416.69
-0.01%
$ 516,284 $ 196
Mar 25, 12 AM $ 416.81
-0.54%
$ 516,425 $ 191
Mar 24, 8 PM $ 421.5
-0.32%
$ 522,244 $ 194
Mar 24, 6 PM $ 422.71
+0.00%
$ 523,738 $ 169
Mar 24, 4 PM $ 422.89
-0.31%
$ 523,961 $ 154
Mar 24, 3 PM $ 423.96
-0.30%
$ 525,280 $ 155
Mar 24, 2 PM $ 425
+0.90%
$ 526,575 $ 159
Mar 24, 1 PM $ 419.61
+1.06%
$ 519,895 $ 134
Mar 24, 12 PM $ 414.84
+0.00%
$ 513,986 $ 83
Mar 24, 11 AM $ 414.67
+0.00%
$ 513,780 $ 82
Mar 24, 9 AM $ 412.81
+0.00%
$ 511,469 $ 81
Mar 23, 6 PM $ 421.59
+0.00%
$ 522,354 $ 86
Mar 23, 5 PM $ 423.85
-0.21%
$ 525,151 $ 85
Mar 23, 3 PM $ 423.12
-0.26%
$ 524,250 $ 81
Mar 23, 2 PM $ 422.4
+0.09%
$ 523,347 $ 59
Mar 23, 1 PM $ 422.64
+0.53%
$ 523,654 $ 52
Mar 23, 7 AM $ 427.11
+0.00%
$ 529,191 $ 72
Mar 23, 3 AM $ 423.5
+0.00%
$ 524,717 $ 85
Mar 23, 2 AM $ 426.03
+0.00%
$ 527,846 $ 85
Mar 23, 1 AM $ 428.32
+0.00%
$ 530,692 $ 95
Mar 23, 12 AM $ 428.23
+0.85%
$ 530,573 $ 93
Mar 22, 11 PM $ 423.94
+0.00%
$ 525,266 $ 108
Mar 22, 10 PM $ 423.45
+0.00%
$ 524,652 $ 107
Mar 22, 9 PM $ 423.85
+0.00%
$ 525,150 $ 105
Mar 22, 6 PM $ 422.41
+0.00%
$ 523,362 $ 311
Mar 22, 8 AM $ 417.03
+0.23%
$ 516,702 $ 345
Mar 22, 4 AM $ 412.25
-0.52%
$ 510,773 $ 303
Download