TSLA / Tesla, Inc. – Aktieoptionsflow
Optionsmarkedet betragtes som smarte penge, og ved at overvåge handlede optioner kan vi identificere bullish eller bearish signaler. Fintel option flow-produktet får handelsdata i næsten realtid og filtrerer dem for at vise store blokhandler, der højst sandsynligt er foretaget af institutioner. Ved at holde øje med åbningen af store CALL- eller PUT-positioner kan vi få en sentimentindikator næsten i realtid.
Se også: vores aktieleaderboard og vores ETF Leaderboard .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 15:59:55 | TSLA | SELL |
|
PUT | 2025-09-12 | 1 | 360 | 368.71 | -2.36 | MULTI-SWEEP | 2304 | 0.50 | 22,922 | -0.25 | ||
| 2025-09-11 | 15:59:50 | TSLA | 2025-09-12 | 1 | 368.845 | ||||||||||||
| 2025-09-11 | 15:59:48 | TSLA | 2025-09-12 | 1 | 368.701 | ||||||||||||
| 2025-09-11 | 15:59:48 | TSLA | 2025-09-12 | 1 | 368.71 | ||||||||||||
| 2025-09-11 | 15:59:22 | TSLA | 2025-09-12 | 1 | 368.62 | ||||||||||||
| 2025-09-11 | 15:59:21 | TSLA | 2025-09-12 | 1 | 368.615 | ||||||||||||
| 2025-09-11 | 15:59:12 | TSLA | 2025-09-19 | 8 | 368.565 | ||||||||||||
| 2025-09-11 | 15:59:10 | TSLA | 2025-09-12 | 1 | 368.555 | ||||||||||||
| 2025-09-11 | 15:59:12 | TSLA | 2025-09-19 | 8 | 368.56 | ||||||||||||
| 2025-09-11 | 15:59:11 | TSLA | 2025-09-12 | 1 | 368.575 | ||||||||||||
| 2025-09-11 | 15:59:07 | TSLA | 2025-09-19 | 8 | 368.415 | ||||||||||||
| 2025-09-11 | 15:59:07 | TSLA | 2025-09-19 | 8 | 368.425 | ||||||||||||
| 2025-09-11 | 15:59:02 | TSLA | 2025-09-19 | 8 | 368.397 | ||||||||||||
| 2025-09-11 | 15:59:02 | TSLA | 2025-09-19 | 8 | 368.41 | ||||||||||||
| 2025-09-11 | 15:59:02 | TSLA | 2025-09-19 | 8 | 368.41 | ||||||||||||
| 2025-09-11 | 15:59:02 | TSLA | 2025-09-19 | 8 | 368.41 | ||||||||||||
| 2025-09-11 | 15:59:02 | TSLA | 2025-09-19 | 8 | 368.41 | ||||||||||||
| 2025-09-11 | 15:59:02 | TSLA | 2025-09-19 | 8 | 368.411 | ||||||||||||
| 2025-09-11 | 15:58:51 | TSLA | 2025-09-19 | 8 | 368.23 | ||||||||||||
| 2025-09-11 | 15:58:48 | TSLA | 2025-09-19 | 8 | 368.26 | ||||||||||||
| 2025-09-11 | 15:58:35 | TSLA | 2025-09-26 | 15 | 368.385 | ||||||||||||
| 2025-09-11 | 15:58:35 | TSLA | 2025-09-19 | 8 | 368.395 | ||||||||||||
| 2025-09-11 | 15:58:36 | TSLA | 2025-09-19 | 8 | 368.405 | ||||||||||||
| 2025-09-11 | 15:58:32 | TSLA | 2025-10-17 | 36 | 368.415 | ||||||||||||
| 2025-09-11 | 15:58:29 | TSLA | 2025-09-19 | 8 | 368.41 | ||||||||||||
| 2025-09-11 | 15:58:29 | TSLA | 2025-09-12 | 1 | 368.405 | ||||||||||||
| 2025-09-11 | 15:57:59 | TSLA | 2025-10-17 | 36 | 368.32 | ||||||||||||
| 2025-09-11 | 15:57:51 | TSLA | 2025-09-12 | 1 | 368.2 | ||||||||||||
| 2025-09-11 | 15:57:29 | TSLA | 2027-12-17 | 827 | 368.33 | ||||||||||||
| 2025-09-11 | 15:57:29 | TSLA | 2027-12-17 | 827 | 368.33 | ||||||||||||
| 2025-09-11 | 15:57:05 | TSLA | 2025-09-12 | 1 | 367.82 | ||||||||||||
| 2025-09-11 | 15:57:04 | TSLA | 2027-12-17 | 827 | 367.85 | ||||||||||||
| 2025-09-11 | 15:57:04 | TSLA | 2025-09-12 | 1 | 367.845 | ||||||||||||
| 2025-09-11 | 15:56:32 | TSLA | 2025-09-12 | 1 | 367.555 | ||||||||||||
| 2025-09-11 | 15:56:28 | TSLA | 2025-09-12 | 1 | 367.441 | ||||||||||||
| 2025-09-11 | 15:56:09 | TSLA | 2025-09-19 | 8 | 367.365 | ||||||||||||
| 2025-09-11 | 15:56:08 | TSLA | 2025-09-12 | 1 | 367.45 | ||||||||||||
| 2025-09-11 | 15:56:08 | TSLA | 2027-12-17 | 827 | 367.435 | ||||||||||||
| 2025-09-11 | 15:55:39 | TSLA | 2025-09-12 | 1 | 367.81 | ||||||||||||
| 2025-09-11 | 15:55:30 | TSLA | 2025-09-12 | 1 | 367.685 | ||||||||||||
| 2025-09-11 | 15:55:27 | TSLA | 2025-09-12 | 1 | 367.719 | ||||||||||||
| 2025-09-11 | 15:55:00 | TSLA | 2025-09-19 | 8 | 367.851 | ||||||||||||
| 2025-09-11 | 15:54:40 | TSLA | 2025-09-12 | 1 | 367.765 | ||||||||||||
| 2025-09-11 | 15:54:40 | TSLA | 2025-09-12 | 1 | 367.765 | ||||||||||||
| 2025-09-11 | 15:54:36 | TSLA | 2025-09-12 | 1 | 367.82 | ||||||||||||
| 2025-09-11 | 15:54:05 | TSLA | 2025-09-12 | 1 | 367.575 | ||||||||||||
| 2025-09-11 | 15:54:04 | TSLA | 2025-09-12 | 1 | 367.595 | ||||||||||||
| 2025-09-11 | 15:53:12 | TSLA | 2025-09-19 | 8 | 367.191 | ||||||||||||
| 2025-09-11 | 15:52:23 | TSLA | 2025-10-17 | 36 | 367.065 | ||||||||||||
| 2025-09-11 | 15:51:58 | TSLA | 2025-09-12 | 1 | 367.039 | ||||||||||||
| 2025-09-11 | 15:51:57 | TSLA | 2025-09-12 | 1 | 367.025 | ||||||||||||
| 2025-09-11 | 15:51:58 | TSLA | 2025-09-12 | 1 | 367.039 | ||||||||||||
| 2025-09-11 | 15:51:49 | TSLA | 2025-09-12 | 1 | 367.035 | ||||||||||||
| 2025-09-11 | 15:51:45 | TSLA | 2027-12-17 | 827 | 367.0 | ||||||||||||
| 2025-09-11 | 15:51:45 | TSLA | 2025-09-12 | 1 | 367.01 | ||||||||||||
| 2025-09-11 | 15:51:32 | TSLA | 2025-10-17 | 36 | 366.91 | ||||||||||||
| 2025-09-11 | 15:51:22 | TSLA | 2025-10-17 | 36 | 366.84 | ||||||||||||
| 2025-09-11 | 15:51:16 | TSLA | 2025-09-19 | 8 | 366.919 | ||||||||||||
| 2025-09-11 | 15:51:02 | TSLA | 2025-09-12 | 1 | 367.025 | ||||||||||||
| 2025-09-11 | 15:51:02 | TSLA | 2025-09-12 | 1 | 367.015 | ||||||||||||
| 2025-09-11 | 15:50:21 | TSLA | 2025-09-12 | 1 | 366.755 | ||||||||||||
| 2025-09-11 | 15:50:01 | TSLA | 2025-09-12 | 1 | 366.73 | ||||||||||||
| 2025-09-11 | 15:49:46 | TSLA | 2025-09-12 | 1 | 366.67 | ||||||||||||
| 2025-09-11 | 15:49:34 | TSLA | 2025-09-19 | 8 | 366.55 | ||||||||||||
| 2025-09-11 | 15:48:53 | TSLA | 2025-09-19 | 8 | 366.28 | ||||||||||||
| 2025-09-11 | 15:48:35 | TSLA | 2025-12-19 | 99 | 366.225 | ||||||||||||
| 2025-09-11 | 15:48:30 | TSLA | 2025-09-12 | 1 | 366.275 | ||||||||||||
| 2025-09-11 | 15:48:25 | TSLA | 2025-09-12 | 1 | 366.13 | ||||||||||||
| 2025-09-11 | 15:47:41 | TSLA | 2025-09-12 | 1 | 366.125 | ||||||||||||
| 2025-09-11 | 15:47:40 | TSLA | 2025-09-12 | 1 | 366.12 | ||||||||||||
| 2025-09-11 | 15:46:46 | TSLA | 2025-09-12 | 1 | 366.285 | ||||||||||||
| 2025-09-11 | 15:46:01 | TSLA | 2025-09-19 | 8 | 366.12 | ||||||||||||
| 2025-09-11 | 15:45:47 | TSLA | 2025-09-12 | 1 | 366.315 | ||||||||||||
| 2025-09-11 | 15:45:00 | TSLA | 2025-09-12 | 1 | 366.075 | ||||||||||||
| 2025-09-11 | 15:44:44 | TSLA | 2025-09-12 | 1 | 366.145 | ||||||||||||
| 2025-09-11 | 15:44:10 | TSLA | 2025-09-12 | 1 | 366.08 | ||||||||||||
| 2025-09-11 | 15:43:22 | TSLA | 2025-09-19 | 8 | 365.935 | ||||||||||||
| 2025-09-11 | 15:42:57 | TSLA | 2025-09-12 | 1 | 365.97 | ||||||||||||
| 2025-09-11 | 15:46:46 | TSLA | 2025-09-12 | 1 | 366.285 | ||||||||||||
| 2025-09-11 | 15:46:46 | TSLA | 2025-09-12 | 1 | 366.285 | ||||||||||||
| 2025-09-11 | 15:45:03 | TSLA | 2025-09-12 | 1 | 366.06 | ||||||||||||
| 2025-09-11 | 15:44:44 | TSLA | 2025-09-12 | 1 | 366.145 | ||||||||||||
| 2025-09-11 | 15:42:15 | TSLA | 2025-09-12 | 1 | 365.895 | ||||||||||||
| 2025-09-11 | 15:42:15 | TSLA | 2025-09-12 | 1 | 365.895 | ||||||||||||
| 2025-09-11 | 15:41:16 | TSLA | 2025-09-12 | 1 | 366.13 | ||||||||||||
| 2025-09-11 | 15:39:48 | TSLA | 2025-09-19 | 8 | 366.185 | ||||||||||||
| 2025-09-11 | 15:39:48 | TSLA | 2025-09-19 | 8 | 366.16 | ||||||||||||
| 2025-09-11 | 15:38:03 | TSLA | 2025-09-12 | 1 | 366.375 | ||||||||||||
| 2025-09-11 | 15:38:03 | TSLA | 2025-09-12 | 1 | 366.375 | ||||||||||||
| 2025-09-11 | 15:37:59 | TSLA | 2025-09-19 | 8 | 366.45 | ||||||||||||
| 2025-09-11 | 15:37:58 | TSLA | 2025-09-12 | 1 | 366.454 | ||||||||||||
| 2025-09-11 | 15:37:59 | TSLA | 2025-09-19 | 8 | 366.45 | ||||||||||||
| 2025-09-11 | 15:37:30 | TSLA | 2025-09-19 | 8 | 366.26 | ||||||||||||
| 2025-09-11 | 15:37:30 | TSLA | 2025-09-19 | 8 | 366.26 | ||||||||||||
| 2025-09-11 | 15:37:30 | TSLA | 2025-09-19 | 8 | 366.25 | ||||||||||||
| 2025-09-11 | 15:37:28 | TSLA | 2025-09-19 | 8 | 366.285 | ||||||||||||
| 2025-09-11 | 15:37:26 | TSLA | 2025-09-19 | 8 | 366.255 | ||||||||||||
| 2025-09-11 | 15:37:21 | TSLA | 2025-09-19 | 8 | 366.275 | ||||||||||||
| 2025-09-11 | 15:37:16 | TSLA | 2025-09-19 | 8 | 366.28 | ||||||||||||
| 2025-09-11 | 15:36:55 | TSLA | 2025-09-19 | 8 | 366.581 | ||||||||||||
| 2025-09-11 | 15:36:49 | TSLA | 2025-09-19 | 8 | 366.495 | ||||||||||||
| 2025-09-11 | 15:36:32 | TSLA | 2025-09-19 | 8 | 366.28 | ||||||||||||
| 2025-09-11 | 15:36:11 | TSLA | 2025-09-12 | 1 | 366.23 | ||||||||||||
| 2025-09-11 | 15:36:01 | TSLA | 2025-09-19 | 8 | 366.26 | ||||||||||||
| 2025-09-11 | 15:35:53 | TSLA | 2025-11-21 | 71 | 366.465 | ||||||||||||
| 2025-09-11 | 15:35:51 | TSLA | 2025-09-19 | 8 | 366.54 | ||||||||||||
| 2025-09-11 | 15:35:51 | TSLA | 2025-09-19 | 8 | 366.54 | ||||||||||||
| 2025-09-11 | 15:35:38 | TSLA | 2025-09-19 | 8 | 366.49 | ||||||||||||
| 2025-09-11 | 15:35:32 | TSLA | 2025-09-19 | 8 | 366.485 | ||||||||||||
| 2025-09-11 | 15:35:27 | TSLA | 2025-09-19 | 8 | 366.531 | ||||||||||||
| 2025-09-11 | 15:35:27 | TSLA | 2025-09-19 | 8 | 366.535 | ||||||||||||
| 2025-09-11 | 15:35:27 | TSLA | 2025-09-19 | 8 | 366.535 | ||||||||||||
| 2025-09-11 | 15:35:22 | TSLA | 2025-09-19 | 8 | 366.605 | ||||||||||||
| 2025-09-11 | 15:35:22 | TSLA | 2025-09-19 | 8 | 366.605 | ||||||||||||
| 2025-09-11 | 15:34:51 | TSLA | 2025-09-19 | 8 | 366.78 | ||||||||||||
| 2025-09-11 | 15:34:51 | TSLA | 2025-09-19 | 8 | 366.78 | ||||||||||||
| 2025-09-11 | 15:34:17 | TSLA | 2025-09-19 | 8 | 367.02 | ||||||||||||
| 2025-09-11 | 15:34:07 | TSLA | 2025-09-19 | 8 | 366.885 | ||||||||||||
| 2025-09-11 | 15:34:07 | TSLA | 2025-09-19 | 8 | 366.889 | ||||||||||||
| 2025-09-11 | 15:34:04 | TSLA | 2025-09-19 | 8 | 366.9 | ||||||||||||
| 2025-09-11 | 15:34:04 | TSLA | 2025-09-19 | 8 | 366.9 | ||||||||||||
| 2025-09-11 | 15:33:45 | TSLA | 2025-09-12 | 1 | 366.815 | ||||||||||||
| 2025-09-11 | 15:33:05 | TSLA | 2025-09-12 | 1 | 366.815 | ||||||||||||
| 2025-09-11 | 15:33:02 | TSLA | 2025-09-12 | 1 | 366.775 | ||||||||||||
| 2025-09-11 | 15:33:00 | TSLA | 2025-09-19 | 8 | 366.865 | ||||||||||||
| 2025-09-11 | 15:33:00 | TSLA | 2025-09-19 | 8 | 366.865 | ||||||||||||
| 2025-09-11 | 15:32:22 | TSLA | 2025-09-19 | 8 | 366.965 | ||||||||||||
| 2025-09-11 | 15:32:15 | TSLA | 2025-09-19 | 8 | 366.945 | ||||||||||||
| 2025-09-11 | 15:31:59 | TSLA | 2025-09-19 | 8 | 367.015 | ||||||||||||
| 2025-09-11 | 15:31:59 | TSLA | 2025-09-19 | 8 | 367.015 | ||||||||||||
| 2025-09-11 | 15:31:59 | TSLA | 2025-09-19 | 8 | 367.015 | ||||||||||||
| 2025-09-11 | 15:31:56 | TSLA | 2025-09-12 | 1 | 366.915 | ||||||||||||
| 2025-09-11 | 15:31:53 | TSLA | 2025-09-19 | 8 | 366.976 | ||||||||||||
| 2025-09-11 | 15:31:53 | TSLA | 2025-09-19 | 8 | 366.976 | ||||||||||||
| 2025-09-11 | 15:31:48 | TSLA | 2025-09-19 | 8 | 366.915 | ||||||||||||
| 2025-09-11 | 15:31:25 | TSLA | 2025-09-19 | 8 | 366.93 | ||||||||||||
| 2025-09-11 | 15:31:23 | TSLA | 2025-09-19 | 8 | 366.795 | ||||||||||||
| 2025-09-11 | 15:30:41 | TSLA | 2025-09-12 | 1 | 367.13 | ||||||||||||
| 2025-09-11 | 15:30:37 | TSLA | 2025-09-12 | 1 | 367.2 | ||||||||||||
| 2025-09-11 | 15:30:36 | TSLA | 2025-09-12 | 1 | 367.335 | ||||||||||||
| 2025-09-11 | 15:30:33 | TSLA | 2025-09-12 | 1 | 367.296 | ||||||||||||
| 2025-09-11 | 15:30:22 | TSLA | 2025-09-12 | 1 | 367.23 | ||||||||||||
| 2025-09-11 | 15:30:13 | TSLA | 2025-09-12 | 1 | 367.045 | ||||||||||||
| 2025-09-11 | 15:30:07 | TSLA | 2025-09-12 | 1 | 366.99 | ||||||||||||
| 2025-09-11 | 15:29:55 | TSLA | 2025-09-12 | 1 | 367.03 | ||||||||||||
| 2025-09-11 | 15:29:31 | TSLA | 2025-09-19 | 8 | 367.209 | ||||||||||||
| 2025-09-11 | 15:29:31 | TSLA | 2025-09-19 | 8 | 367.21 | ||||||||||||
| 2025-09-11 | 15:29:31 | TSLA | 2025-09-19 | 8 | 367.209 | ||||||||||||
| 2025-09-11 | 15:29:24 | TSLA | 2025-09-12 | 1 | 367.125 | ||||||||||||
| 2025-09-11 | 15:29:20 | TSLA | 2025-09-19 | 8 | 367.145 | ||||||||||||
| 2025-09-11 | 15:29:20 | TSLA | 2025-09-19 | 8 | 367.145 | ||||||||||||
| 2025-09-11 | 15:29:09 | TSLA | 2025-09-19 | 8 | 367.12 | ||||||||||||
| 2025-09-11 | 15:29:02 | TSLA | 2025-09-19 | 8 | 366.935 | ||||||||||||
| 2025-09-11 | 15:29:02 | TSLA | 2025-09-19 | 8 | 366.935 | ||||||||||||
| 2025-09-11 | 15:29:01 | TSLA | 2025-09-19 | 8 | 366.935 | ||||||||||||
| 2025-09-11 | 15:28:35 | TSLA | 2025-09-12 | 1 | 366.875 | ||||||||||||
| 2025-09-11 | 15:28:18 | TSLA | 2025-09-19 | 8 | 366.815 | ||||||||||||
| 2025-09-11 | 15:28:17 | TSLA | 2025-09-19 | 8 | 366.88 | ||||||||||||
| 2025-09-11 | 15:27:58 | TSLA | 2025-09-12 | 1 | 366.68 | ||||||||||||
| 2025-09-11 | 15:27:47 | TSLA | 2025-09-12 | 1 | 367.05 | ||||||||||||
| 2025-09-11 | 15:27:14 | TSLA | 2025-09-12 | 1 | 366.705 | ||||||||||||
| 2025-09-11 | 15:27:14 | TSLA | 2025-09-12 | 1 | 366.87 | ||||||||||||
| 2025-09-11 | 15:26:52 | TSLA | 2025-09-12 | 1 | 366.43 | ||||||||||||
| 2025-09-11 | 15:26:32 | TSLA | 2025-09-12 | 1 | 366.74 | ||||||||||||
| 2025-09-11 | 15:26:28 | TSLA | 2025-09-12 | 1 | 366.7 | ||||||||||||
| 2025-09-11 | 15:26:24 | TSLA | 2025-09-12 | 1 | 366.78 | ||||||||||||
| 2025-09-11 | 15:26:20 | TSLA | 2025-09-12 | 1 | 366.745 | ||||||||||||
| 2025-09-11 | 15:26:20 | TSLA | 2025-09-12 | 1 | 366.745 | ||||||||||||
| 2025-09-11 | 15:26:02 | TSLA | 2025-09-12 | 1 | 366.865 | ||||||||||||
| 2025-09-11 | 15:25:42 | TSLA | 2025-09-12 | 1 | 367.015 | ||||||||||||
| 2025-09-11 | 15:25:42 | TSLA | 2025-09-12 | 1 | 367.015 | ||||||||||||
| 2025-09-11 | 15:25:38 | TSLA | 2025-09-12 | 1 | 367.08 | ||||||||||||
| 2025-09-11 | 15:25:22 | TSLA | 2025-09-19 | 8 | 367.184 | ||||||||||||
| 2025-09-11 | 15:25:22 | TSLA | 2025-09-19 | 8 | 367.185 | ||||||||||||
| 2025-09-11 | 15:24:50 | TSLA | 2025-09-12 | 1 | 367.245 | ||||||||||||
| 2025-09-11 | 15:24:50 | TSLA | 2025-09-12 | 1 | 367.245 | ||||||||||||
| 2025-09-11 | 15:24:42 | TSLA | 2025-09-12 | 1 | 367.32 | ||||||||||||
| 2025-09-11 | 15:24:42 | TSLA | 2025-09-12 | 1 | 367.31 | ||||||||||||
| 2025-09-11 | 15:24:23 | TSLA | 2026-03-20 | 190 | 367.3 | ||||||||||||
| 2025-09-11 | 15:23:04 | TSLA | 2025-09-19 | 8 | 368.195 | ||||||||||||
| 2025-09-11 | 15:22:20 | TSLA | 2025-10-17 | 36 | 368.165 | ||||||||||||
| 2025-09-11 | 15:22:12 | TSLA | 2025-09-12 | 1 | 368.03 | ||||||||||||
| 2025-09-11 | 15:21:49 | TSLA | 2025-09-12 | 1 | 367.958 | ||||||||||||
| 2025-09-11 | 15:21:49 | TSLA | 2025-09-12 | 1 | 367.96 | ||||||||||||
| 2025-09-11 | 15:21:24 | TSLA | 2025-09-12 | 1 | 368.065 | ||||||||||||
| 2025-09-11 | 15:21:13 | TSLA | 2025-11-21 | 71 | 367.98 | ||||||||||||
| 2025-09-11 | 15:21:13 | TSLA | 2025-11-21 | 71 | 367.98 | ||||||||||||
| 2025-09-11 | 15:21:06 | TSLA | 2025-09-12 | 1 | 367.905 | ||||||||||||
| 2025-09-11 | 15:21:04 | TSLA | 2025-10-17 | 36 | 367.845 | ||||||||||||
| 2025-09-11 | 15:21:02 | TSLA | 2025-09-12 | 1 | 367.74 | ||||||||||||
| 2025-09-11 | 15:21:02 | TSLA | 2025-09-12 | 1 | 367.575 | ||||||||||||
| 2025-09-11 | 15:20:39 | TSLA | 2025-09-12 | 1 | 367.192 | ||||||||||||
| 2025-09-11 | 15:18:01 | TSLA | 2025-12-19 | 99 | 366.56 | ||||||||||||
| 2025-09-11 | 15:17:57 | TSLA | 2025-10-03 | 22 | 366.51 | ||||||||||||
| 2025-09-11 | 15:17:02 | TSLA | 2025-09-19 | 8 | 366.205 | ||||||||||||
| 2025-09-11 | 15:15:22 | TSLA | 2025-09-19 | 8 | 366.002 | ||||||||||||
| 2025-09-11 | 15:15:08 | TSLA | 2025-09-12 | 1 | 366.005 | ||||||||||||
| 2025-09-11 | 15:15:01 | TSLA | 2025-09-19 | 8 | 366.065 | ||||||||||||
| 2025-09-11 | 15:14:05 | TSLA | 2025-09-19 | 8 | 365.835 | ||||||||||||
| 2025-09-11 | 15:13:46 | TSLA | 2025-11-21 | 71 | 365.97 | ||||||||||||
| 2025-09-11 | 15:13:31 | TSLA | 2025-09-12 | 1 | 366.016 | ||||||||||||
| 2025-09-11 | 15:13:15 | TSLA | 2025-10-17 | 36 | 366.125 | ||||||||||||
| 2025-09-11 | 15:13:09 | TSLA | 2025-09-12 | 1 | 366.195 | ||||||||||||
| 2025-09-11 | 15:16:55 | TSLA | 2025-09-19 | 8 | 366.37 | ||||||||||||
| 2025-09-11 | 15:16:12 | TSLA | 2025-09-12 | 1 | 366.22 | ||||||||||||
| 2025-09-11 | 15:15:23 | TSLA | 2025-09-12 | 1 | 366.02 | ||||||||||||
| 2025-09-11 | 15:15:02 | TSLA | 2025-09-19 | 8 | 366.065 | ||||||||||||
| 2025-09-11 | 15:13:30 | TSLA | 2025-12-19 | 99 | 366.005 | ||||||||||||
| 2025-09-11 | 15:12:33 | TSLA | 2025-09-19 | 8 | 366.47 | ||||||||||||
| 2025-09-11 | 15:12:00 | TSLA | 2025-09-19 | 8 | 366.57 | ||||||||||||
| 2025-09-11 | 15:11:00 | TSLA | 2025-09-19 | 8 | 366.425 | ||||||||||||
| 2025-09-11 | 15:10:28 | TSLA | 2025-09-12 | 1 | 366.47 | ||||||||||||
| 2025-09-11 | 15:10:19 | TSLA | 2025-09-12 | 1 | 366.345 | ||||||||||||
| 2025-09-11 | 15:10:17 | TSLA | 2025-09-12 | 1 | 366.39 | ||||||||||||
| 2025-09-11 | 15:09:50 | TSLA | 2025-09-19 | 8 | 366.52 | ||||||||||||
| 2025-09-11 | 15:09:45 | TSLA | 2025-09-12 | 1 | 366.535 | ||||||||||||
| 2025-09-11 | 15:09:18 | TSLA | 2025-09-12 | 1 | 366.712 | ||||||||||||
| 2025-09-11 | 15:06:41 | TSLA | 2025-09-19 | 8 | 367.1 | ||||||||||||
| 2025-09-11 | 15:06:41 | TSLA | 2025-09-19 | 8 | 367.1 | ||||||||||||
| 2025-09-11 | 15:06:41 | TSLA | 2025-09-19 | 8 | 367.1 | ||||||||||||
| 2025-09-11 | 15:06:07 | TSLA | 2025-09-12 | 1 | 366.82 | ||||||||||||
| 2025-09-11 | 15:06:07 | TSLA | 2025-09-12 | 1 | 366.82 | ||||||||||||
| 2025-09-11 | 15:05:46 | TSLA | 2025-09-12 | 1 | 366.591 | ||||||||||||
| 2025-09-11 | 15:05:46 | TSLA | 2025-09-19 | 8 | 366.63 | ||||||||||||
| 2025-09-11 | 15:05:10 | TSLA | 2025-09-12 | 1 | 366.715 | ||||||||||||
| 2025-09-11 | 15:05:02 | TSLA | 2025-09-19 | 8 | 366.775 | ||||||||||||
| 2025-09-11 | 15:04:55 | TSLA | 2025-09-12 | 1 | 366.775 | ||||||||||||
| 2025-09-11 | 15:04:08 | TSLA | 2025-09-19 | 8 | 366.929 | ||||||||||||
| 2025-09-11 | 15:04:02 | TSLA | 2025-09-19 | 8 | 366.985 | ||||||||||||
| 2025-09-11 | 15:04:02 | TSLA | 2025-09-19 | 8 | 366.985 | ||||||||||||
| 2025-09-11 | 15:03:59 | TSLA | 2025-09-19 | 8 | 366.985 | ||||||||||||
| 2025-09-11 | 15:03:59 | TSLA | 2025-09-19 | 8 | 366.985 | ||||||||||||
| 2025-09-11 | 15:03:48 | TSLA | 2025-09-19 | 8 | 366.931 | ||||||||||||
| 2025-09-11 | 15:02:53 | TSLA | 2025-09-19 | 8 | 367.08 | ||||||||||||
| 2025-09-11 | 15:02:53 | TSLA | 2025-09-19 | 8 | 367.08 | ||||||||||||
| 2025-09-11 | 15:02:45 | TSLA | 2025-09-12 | 1 | 367.01 | ||||||||||||
| 2025-09-11 | 15:02:45 | TSLA | 2025-09-12 | 1 | 366.97 | ||||||||||||
| 2025-09-11 | 15:02:17 | TSLA | 2026-03-20 | 190 | 367.255 | ||||||||||||
| 2025-09-11 | 15:01:17 | TSLA | 2025-09-12 | 1 | 367.16 | ||||||||||||
| 2025-09-11 | 15:00:44 | TSLA | 2026-03-20 | 190 | 367.485 | ||||||||||||
| 2025-09-11 | 15:00:46 | TSLA | 2026-03-20 | 190 | 367.485 | ||||||||||||
| 2025-09-11 | 15:00:44 | TSLA | 2026-03-20 | 190 | 367.485 | ||||||||||||
| 2025-09-11 | 15:00:44 | TSLA | 2026-03-20 | 190 | 367.485 | ||||||||||||
| 2025-09-11 | 14:59:52 | TSLA | 2025-09-19 | 8 | 367.19 | ||||||||||||
| 2025-09-11 | 14:58:55 | TSLA | 2025-09-12 | 1 | 367.26 | ||||||||||||
| 2025-09-11 | 14:58:46 | TSLA | 2025-09-26 | 15 | 367.335 | ||||||||||||
| 2025-09-11 | 14:58:41 | TSLA | 2025-09-12 | 1 | 367.3 | ||||||||||||
| 2025-09-11 | 14:58:27 | TSLA | 2025-09-12 | 1 | 367.24 | ||||||||||||
| 2025-09-11 | 14:57:55 | TSLA | 2025-09-12 | 1 | 367.16 | ||||||||||||
| 2025-09-11 | 14:57:44 | TSLA | 2025-09-26 | 15 | 367.235 | ||||||||||||
| 2025-09-11 | 14:57:32 | TSLA | 2025-09-26 | 15 | 367.235 | ||||||||||||
| 2025-09-11 | 14:57:32 | TSLA | 2025-09-26 | 15 | 367.235 | ||||||||||||
| 2025-09-11 | 14:57:24 | TSLA | 2025-09-26 | 15 | 367.3 | ||||||||||||
| 2025-09-11 | 14:57:24 | TSLA | 2025-09-26 | 15 | 367.315 | ||||||||||||
| 2025-09-11 | 14:57:17 | TSLA | 2025-09-26 | 15 | 367.24 | ||||||||||||
| 2025-09-11 | 14:57:17 | TSLA | 2025-09-26 | 15 | 367.24 | ||||||||||||
| 2025-09-11 | 14:57:13 | TSLA | 2025-09-19 | 8 | 367.315 | ||||||||||||
| 2025-09-11 | 14:56:58 | TSLA | 2025-09-26 | 15 | 367.18 | ||||||||||||
| 2025-09-11 | 14:56:28 | TSLA | 2025-09-26 | 15 | 367.08 | ||||||||||||
| 2025-09-11 | 14:56:28 | TSLA | 2025-09-26 | 15 | 367.08 | ||||||||||||
| 2025-09-11 | 14:54:13 | TSLA | 2025-09-12 | 1 | 366.455 | ||||||||||||
| 2025-09-11 | 14:52:54 | TSLA | 2025-09-19 | 8 | 366.585 | ||||||||||||
| 2025-09-11 | 14:52:53 | TSLA | 2025-09-12 | 1 | 366.615 | ||||||||||||
| 2025-09-11 | 14:52:30 | TSLA | 2025-09-19 | 8 | 366.815 | ||||||||||||
| 2025-09-11 | 14:51:15 | TSLA | 2025-09-19 | 8 | 366.35 | ||||||||||||
| 2025-09-11 | 14:51:01 | TSLA | 2025-09-19 | 8 | 366.5 | ||||||||||||
| 2025-09-11 | 14:50:32 | TSLA | 2025-09-19 | 8 | 366.475 | ||||||||||||
| 2025-09-11 | 14:49:58 | TSLA | 2025-09-19 | 8 | 366.145 | ||||||||||||
| 2025-09-11 | 14:49:37 | TSLA | 2025-09-19 | 8 | 366.41 | ||||||||||||
| 2025-09-11 | 14:49:29 | TSLA | 2025-09-12 | 1 | 366.415 | ||||||||||||
| 2025-09-11 | 14:49:24 | TSLA | 2025-09-19 | 8 | 366.355 | ||||||||||||
| 2025-09-11 | 14:47:28 | TSLA | 2025-09-19 | 8 | 366.15 | ||||||||||||
| 2025-09-11 | 14:43:28 | TSLA | 2025-09-12 | 1 | 366.485 | ||||||||||||
| 2025-09-11 | 14:42:39 | TSLA | 2025-09-12 | 1 | 366.267 | ||||||||||||
| 2025-09-11 | 14:41:47 | TSLA | 2026-01-16 | 127 | 366.115 | ||||||||||||
| 2025-09-11 | 14:39:54 | TSLA | 2025-09-19 | 8 | 366.265 | ||||||||||||
| 2025-09-11 | 14:39:29 | TSLA | 2025-09-19 | 8 | 366.145 | ||||||||||||
| 2025-09-11 | 14:36:45 | TSLA | 2025-09-19 | 8 | 365.225 | ||||||||||||
| 2025-09-11 | 14:36:46 | TSLA | 2025-09-19 | 8 | 365.235 | ||||||||||||
| 2025-09-11 | 14:36:05 | TSLA | 2025-09-19 | 8 | 365.155 | ||||||||||||
| 2025-09-11 | 14:36:05 | TSLA | 2025-09-19 | 8 | 365.155 | ||||||||||||
| 2025-09-11 | 14:36:02 | TSLA | 2025-09-19 | 8 | 365.165 | ||||||||||||
| 2025-09-11 | 14:36:02 | TSLA | 2025-09-19 | 8 | 365.165 | ||||||||||||
| 2025-09-11 | 14:35:58 | TSLA | 2025-09-19 | 8 | 365.16 | ||||||||||||
| 2025-09-11 | 14:35:58 | TSLA | 2025-09-19 | 8 | 365.16 | ||||||||||||
| 2025-09-11 | 14:34:07 | TSLA | 2025-10-17 | 36 | 365.395 | ||||||||||||
| 2025-09-11 | 14:34:04 | TSLA | 2025-09-12 | 1 | 365.4 | ||||||||||||
| 2025-09-11 | 14:33:40 | TSLA | 2025-12-19 | 99 | 365.34 | ||||||||||||
| 2025-09-11 | 14:31:37 | TSLA | 2025-09-12 | 1 | 365.45 | ||||||||||||
| 2025-09-11 | 14:31:24 | TSLA | 2025-09-19 | 8 | 365.32 | ||||||||||||
| 2025-09-11 | 14:31:13 | TSLA | 2025-09-12 | 1 | 365.285 | ||||||||||||
| 2025-09-11 | 14:31:13 | TSLA | 2025-09-12 | 1 | 365.285 | ||||||||||||
| 2025-09-11 | 14:28:26 | TSLA | 2025-09-12 | 1 | 365.2 | ||||||||||||
| 2025-09-11 | 14:27:25 | TSLA | 2025-09-12 | 1 | 364.835 | ||||||||||||
| 2025-09-11 | 14:27:25 | TSLA | 2025-09-12 | 1 | 364.84 | ||||||||||||
| 2025-09-11 | 14:26:54 | TSLA | 2025-09-19 | 8 | 365.045 | ||||||||||||
| 2025-09-11 | 14:26:42 | TSLA | 2025-09-12 | 1 | 364.995 | ||||||||||||
| 2025-09-11 | 14:26:02 | TSLA | 2025-09-12 | 1 | 365.487 | ||||||||||||
| 2025-09-11 | 14:25:32 | TSLA | 2025-09-12 | 1 | 365.59 | ||||||||||||
| 2025-09-11 | 14:25:31 | TSLA | 2025-09-12 | 1 | 365.468 | ||||||||||||
| 2025-09-11 | 14:25:32 | TSLA | 2025-09-12 | 1 | 365.685 | ||||||||||||
| 2025-09-11 | 14:24:24 | TSLA | 2025-09-19 | 8 | 365.455 | ||||||||||||
| 2025-09-11 | 14:24:24 | TSLA | 2025-09-19 | 8 | 365.455 | ||||||||||||
| 2025-09-11 | 14:23:55 | TSLA | 2025-09-12 | 1 | 365.32 | ||||||||||||
| 2025-09-11 | 14:23:45 | TSLA | 2025-09-19 | 8 | 365.31 | ||||||||||||
| 2025-09-11 | 14:23:32 | TSLA | 2025-09-12 | 1 | 365.442 | ||||||||||||
| 2025-09-11 | 14:22:16 | TSLA | 2025-09-19 | 8 | 365.91 | ||||||||||||
| 2025-09-11 | 14:21:48 | TSLA | 2025-09-12 | 1 | 365.975 | ||||||||||||
| 2025-09-11 | 14:21:26 | TSLA | 2025-09-19 | 8 | 366.045 | ||||||||||||
| 2025-09-11 | 14:21:26 | TSLA | 2025-09-19 | 8 | 366.03 | ||||||||||||
| 2025-09-11 | 14:20:36 | TSLA | 2025-09-19 | 8 | 366.385 | ||||||||||||
| 2025-09-11 | 14:18:30 | TSLA | 2025-09-12 | 1 | 367.17 | ||||||||||||
| 2025-09-11 | 14:17:36 | TSLA | 2025-09-19 | 8 | 367.395 | ||||||||||||
| 2025-09-11 | 14:17:36 | TSLA | 2025-09-12 | 1 | 367.395 | ||||||||||||
| 2025-09-11 | 14:17:08 | TSLA | 2025-09-12 | 1 | 367.525 | ||||||||||||
| 2025-09-11 | 14:16:52 | TSLA | 2025-11-21 | 71 | 367.445 | ||||||||||||
| 2025-09-11 | 14:16:41 | TSLA | 2025-09-19 | 8 | 367.595 | ||||||||||||
| 2025-09-11 | 14:16:11 | TSLA | 2025-09-19 | 8 | 367.39 | ||||||||||||
| 2025-09-11 | 14:15:30 | TSLA | 2025-09-19 | 8 | 367.37 | ||||||||||||
| 2025-09-11 | 14:15:19 | TSLA | 2025-09-12 | 1 | 367.475 | ||||||||||||
| 2025-09-11 | 14:15:13 | TSLA | 2025-09-12 | 1 | 367.44 | ||||||||||||
| 2025-09-11 | 14:14:47 | TSLA | 2025-09-12 | 1 | 367.2 | ||||||||||||
| 2025-09-11 | 14:14:29 | TSLA | 2025-09-12 | 1 | 366.98 | ||||||||||||
| 2025-09-11 | 14:14:27 | TSLA | 2025-09-12 | 1 | 366.96 | ||||||||||||
| 2025-09-11 | 14:14:22 | TSLA | 2025-09-19 | 8 | 366.935 | ||||||||||||
| 2025-09-11 | 14:13:56 | TSLA | 2025-09-12 | 1 | 367.15 | ||||||||||||
| 2025-09-11 | 14:12:52 | TSLA | 2025-09-12 | 1 | 366.955 | ||||||||||||
| 2025-09-11 | 14:12:52 | TSLA | 2025-09-12 | 1 | 366.955 | ||||||||||||
| 2025-09-11 | 14:12:53 | TSLA | 2025-12-19 | 99 | 366.95 | ||||||||||||
| 2025-09-11 | 14:12:45 | TSLA | 2025-09-12 | 1 | 366.825 | ||||||||||||
| 2025-09-11 | 14:12:34 | TSLA | 2025-09-12 | 1 | 366.975 | ||||||||||||
| 2025-09-11 | 14:12:34 | TSLA | 2025-09-12 | 1 | 366.95 | ||||||||||||
| 2025-09-11 | 14:12:09 | TSLA | 2025-09-12 | 1 | 366.845 | ||||||||||||
| 2025-09-11 | 14:11:57 | TSLA | 2025-09-12 | 1 | 366.925 | ||||||||||||
| 2025-09-11 | 14:11:56 | TSLA | 2025-09-12 | 1 | 366.845 | ||||||||||||
| 2025-09-11 | 14:11:57 | TSLA | 2025-09-12 | 1 | 366.925 | ||||||||||||
| 2025-09-11 | 14:11:07 | TSLA | 2025-09-12 | 1 | 366.525 | ||||||||||||
| 2025-09-11 | 14:10:32 | TSLA | 2025-09-12 | 1 | 366.42 | ||||||||||||
| 2025-09-11 | 14:09:24 | TSLA | 2025-09-19 | 8 | 366.255 | ||||||||||||
| 2025-09-11 | 14:09:10 | TSLA | 2025-09-19 | 8 | 366.39 | ||||||||||||
| 2025-09-11 | 14:06:04 | TSLA | 2025-09-19 | 8 | 366.011 | ||||||||||||
| 2025-09-11 | 14:06:04 | TSLA | 2025-09-19 | 8 | 366.01 | ||||||||||||
| 2025-09-11 | 14:06:04 | TSLA | 2025-09-19 | 8 | 366.011 | ||||||||||||
| 2025-09-11 | 14:05:58 | TSLA | 2025-09-19 | 8 | 365.97 | ||||||||||||
| 2025-09-11 | 14:04:42 | TSLA | 2025-10-03 | 22 | 366.14 | ||||||||||||
| 2025-09-11 | 14:04:42 | TSLA | 2025-10-03 | 22 | 366.14 | ||||||||||||
| 2025-09-11 | 14:04:39 | TSLA | 2025-09-12 | 1 | 366.07 | ||||||||||||
| 2025-09-11 | 14:03:09 | TSLA | 2025-09-12 | 1 | 366.065 | ||||||||||||
| 2025-09-11 | 14:03:09 | TSLA | 2025-09-12 | 1 | 366.067 | ||||||||||||
| 2025-09-11 | 13:59:01 | TSLA | 2025-09-19 | 8 | 366.247 | ||||||||||||
| 2025-09-11 | 13:57:57 | TSLA | 2025-09-12 | 1 | 366.375 | ||||||||||||
| 2025-09-11 | 13:57:28 | TSLA | 2025-09-12 | 1 | 366.1 | ||||||||||||
| 2025-09-11 | 13:57:28 | TSLA | 2025-09-12 | 1 | 366.1 | ||||||||||||
| 2025-09-11 | 13:56:22 | TSLA | 2025-10-03 | 22 | 366.33 | ||||||||||||
| 2025-09-11 | 13:56:22 | TSLA | 2025-10-03 | 22 | 366.33 | ||||||||||||
| 2025-09-11 | 13:55:43 | TSLA | 2025-09-12 | 1 | 366.27 | ||||||||||||
| 2025-09-11 | 13:55:28 | TSLA | 2025-09-12 | 1 | 366.22 | ||||||||||||
| 2025-09-11 | 13:54:59 | TSLA | 2025-09-12 | 1 | 366.48 | ||||||||||||
| 2025-09-11 | 13:54:42 | TSLA | 2025-09-12 | 1 | 366.43 | ||||||||||||
| 2025-09-11 | 13:54:28 | TSLA | 2026-01-16 | 127 | 366.495 | ||||||||||||
| 2025-09-11 | 13:54:05 | TSLA | 2025-09-12 | 1 | 366.475 | ||||||||||||
| 2025-09-11 | 13:54:04 | TSLA | 2025-09-12 | 1 | 366.425 | ||||||||||||
| 2025-09-11 | 13:53:46 | TSLA | 2025-09-12 | 1 | 366.085 | ||||||||||||
| 2025-09-11 | 13:51:27 | TSLA | 2025-09-12 | 1 | 365.815 | ||||||||||||
| 2025-09-11 | 13:51:11 | TSLA | 2025-10-17 | 36 | 365.8 | ||||||||||||
| 2025-09-11 | 13:49:58 | TSLA | 2025-09-19 | 8 | 365.905 | ||||||||||||
| 2025-09-11 | 13:49:58 | TSLA | 2025-09-19 | 8 | 365.905 | ||||||||||||
| 2025-09-11 | 13:49:58 | TSLA | 2025-09-19 | 8 | 365.905 | ||||||||||||
| 2025-09-11 | 13:49:55 | TSLA | 2025-09-19 | 8 | 365.88 | ||||||||||||
| 2025-09-11 | 13:49:55 | TSLA | 2025-09-19 | 8 | 365.88 | ||||||||||||
| 2025-09-11 | 13:49:55 | TSLA | 2025-09-19 | 8 | 365.88 | ||||||||||||
| 2025-09-11 | 13:49:51 | TSLA | 2025-09-19 | 8 | 365.835 | ||||||||||||
| 2025-09-11 | 13:49:51 | TSLA | 2025-09-19 | 8 | 365.835 | ||||||||||||
| 2025-09-11 | 13:49:51 | TSLA | 2025-09-19 | 8 | 365.835 | ||||||||||||
| 2025-09-11 | 13:49:42 | TSLA | 2025-09-19 | 8 | 366.0 | ||||||||||||
| 2025-09-11 | 13:49:42 | TSLA | 2025-09-19 | 8 | 366.0 | ||||||||||||
| 2025-09-11 | 13:49:24 | TSLA | 2025-09-19 | 8 | 366.055 | ||||||||||||
| 2025-09-11 | 13:49:24 | TSLA | 2025-09-19 | 8 | 366.055 | ||||||||||||
| 2025-09-11 | 13:49:20 | TSLA | 2025-09-19 | 8 | 366.17 | ||||||||||||
| 2025-09-11 | 13:49:20 | TSLA | 2025-09-19 | 8 | 366.17 | ||||||||||||
| 2025-09-11 | 13:49:16 | TSLA | 2025-09-19 | 8 | 366.155 | ||||||||||||
| 2025-09-11 | 13:49:16 | TSLA | 2025-09-19 | 8 | 366.155 | ||||||||||||
| 2025-09-11 | 13:49:16 | TSLA | 2025-09-19 | 8 | 366.155 | ||||||||||||
| 2025-09-11 | 13:48:01 | TSLA | 2025-09-12 | 1 | 365.775 | ||||||||||||
| 2025-09-11 | 13:48:00 | TSLA | 2026-01-16 | 127 | 365.81 | ||||||||||||
| 2025-09-11 | 13:48:01 | TSLA | 2025-09-12 | 1 | 365.775 | ||||||||||||
| 2025-09-11 | 13:47:51 | TSLA | 2025-09-12 | 1 | 366.085 | ||||||||||||
| 2025-09-11 | 13:47:37 | TSLA | 2025-09-12 | 1 | 366.17 | ||||||||||||
| 2025-09-11 | 13:47:17 | TSLA | 2025-09-12 | 1 | 365.925 | ||||||||||||
| 2025-09-11 | 13:47:12 | TSLA | 2025-09-12 | 1 | 365.92 | ||||||||||||
| 2025-09-11 | 13:47:12 | TSLA | 2025-09-12 | 1 | 365.92 | ||||||||||||
| 2025-09-11 | 13:47:08 | TSLA | 2025-09-12 | 1 | 365.885 | ||||||||||||
| 2025-09-11 | 13:47:08 | TSLA | 2025-09-12 | 1 | 365.893 | ||||||||||||
| 2025-09-11 | 13:47:02 | TSLA | 2025-09-12 | 1 | 365.76 | ||||||||||||
| 2025-09-11 | 13:47:02 | TSLA | 2025-09-12 | 1 | 365.745 | ||||||||||||
| 2025-09-11 | 13:46:49 | TSLA | 2025-09-12 | 1 | 365.675 | ||||||||||||
| 2025-09-11 | 13:46:48 | TSLA | 2025-09-12 | 1 | 365.64 | ||||||||||||
| 2025-09-11 | 13:46:48 | TSLA | 2025-09-12 | 1 | 365.64 | ||||||||||||
| 2025-09-11 | 13:46:03 | TSLA | 2026-01-16 | 127 | 365.84 | ||||||||||||
| 2025-09-11 | 13:46:04 | TSLA | 2026-01-16 | 127 | 365.845 | ||||||||||||
| 2025-09-11 | 13:46:03 | TSLA | 2026-01-16 | 127 | 365.845 | ||||||||||||
| 2025-09-11 | 13:44:59 | TSLA | 2025-09-19 | 8 | 366.19 | ||||||||||||
| 2025-09-11 | 13:44:57 | TSLA | 2025-09-19 | 8 | 366.135 | ||||||||||||
| 2025-09-11 | 13:44:02 | TSLA | 2025-09-19 | 8 | 366.3 | ||||||||||||
| 2025-09-11 | 13:44:03 | TSLA | 2025-09-19 | 8 | 366.3 | ||||||||||||
| 2025-09-11 | 13:43:54 | TSLA | 2025-09-26 | 15 | 366.375 | ||||||||||||
| 2025-09-11 | 13:43:54 | TSLA | 2025-09-26 | 15 | 366.375 | ||||||||||||
| 2025-09-11 | 13:43:20 | TSLA | 2025-09-19 | 8 | 365.965 | ||||||||||||
| 2025-09-11 | 13:42:38 | TSLA | 2025-09-12 | 1 | 366.14 | ||||||||||||
| 2025-09-11 | 13:42:38 | TSLA | 2025-09-12 | 1 | 366.14 | ||||||||||||
| 2025-09-11 | 13:42:20 | TSLA | 2025-09-12 | 1 | 366.415 | ||||||||||||
| 2025-09-11 | 13:41:57 | TSLA | 2025-09-12 | 1 | 366.235 | ||||||||||||
| 2025-09-11 | 13:41:23 | TSLA | 2025-09-12 | 1 | 366.441 | ||||||||||||
| 2025-09-11 | 13:41:18 | TSLA | 2025-09-12 | 1 | 366.555 | ||||||||||||
| 2025-09-11 | 13:41:02 | TSLA | 2025-10-03 | 22 | 366.47 | ||||||||||||
| 2025-09-11 | 13:40:43 | TSLA | 2025-09-12 | 1 | 366.3 | ||||||||||||
| 2025-09-11 | 13:40:41 | TSLA | 2025-09-19 | 8 | 366.265 | ||||||||||||
| 2025-09-11 | 13:40:31 | TSLA | 2025-09-12 | 1 | 365.96 | ||||||||||||
| 2025-09-11 | 13:40:29 | TSLA | 2025-09-12 | 1 | 365.79 | ||||||||||||
| 2025-09-11 | 13:40:07 | TSLA | 2025-09-12 | 1 | 365.97 | ||||||||||||
| 2025-09-11 | 13:40:07 | TSLA | 2025-09-19 | 8 | 365.652 | ||||||||||||
| 2025-09-11 | 13:40:07 | TSLA | 2025-09-12 | 1 | 365.205 | ||||||||||||
| 2025-09-11 | 13:40:07 | TSLA | 2025-09-19 | 8 | 365.18 | ||||||||||||
| 2025-09-11 | 13:38:49 | TSLA | 2025-09-19 | 8 | 365.68 | ||||||||||||
| 2025-09-11 | 13:38:49 | TSLA | 2025-09-12 | 1 | 365.385 | ||||||||||||
| 2025-09-11 | 13:38:49 | TSLA | 2025-09-12 | 1 | 365.23 | ||||||||||||
| 2025-09-11 | 13:38:49 | TSLA | 2025-09-12 | 1 | 365.095 | ||||||||||||
| 2025-09-11 | 13:38:48 | TSLA | 2025-09-12 | 1 | 364.975 | ||||||||||||
| 2025-09-11 | 13:38:49 | TSLA | 2025-09-12 | 1 | 365.55 | ||||||||||||
| 2025-09-11 | 13:38:49 | TSLA | 2025-09-19 | 8 | 365.465 | ||||||||||||
| 2025-09-11 | 13:38:49 | TSLA | 2025-09-12 | 1 | 365.385 | ||||||||||||
| 2025-09-11 | 13:38:34 | TSLA | 2025-09-12 | 1 | 364.916 | ||||||||||||
| 2025-09-11 | 13:38:21 | TSLA | 2026-01-16 | 127 | 364.945 | ||||||||||||
| 2025-09-11 | 13:37:46 | TSLA | 2025-09-19 | 8 | 364.85 | ||||||||||||
| 2025-09-11 | 13:37:42 | TSLA | 2025-09-12 | 1 | 364.825 | ||||||||||||
| 2025-09-11 | 13:37:41 | TSLA | 2026-01-16 | 127 | 364.765 | ||||||||||||
| 2025-09-11 | 13:37:39 | TSLA | 2025-09-12 | 1 | 364.715 | ||||||||||||
| 2025-09-11 | 13:37:38 | TSLA | 2025-09-12 | 1 | 364.71 | ||||||||||||
| 2025-09-11 | 13:36:51 | TSLA | 2025-09-12 | 1 | 364.545 | ||||||||||||
| 2025-09-11 | 13:36:51 | TSLA | 2025-09-12 | 1 | 364.545 | ||||||||||||
| 2025-09-11 | 13:36:51 | TSLA | 2025-09-12 | 1 | 364.545 | ||||||||||||
| 2025-09-11 | 13:33:37 | TSLA | 2025-09-12 | 1 | 364.06 | ||||||||||||
| 2025-09-11 | 13:32:53 | TSLA | 2025-09-12 | 1 | 363.937 | ||||||||||||
| 2025-09-11 | 13:32:11 | TSLA | 2025-09-12 | 1 | 363.9 | ||||||||||||
| 2025-09-11 | 13:32:12 | TSLA | 2025-09-12 | 1 | 363.9 | ||||||||||||
| 2025-09-11 | 13:30:00 | TSLA | 2025-09-12 | 1 | 364.085 | ||||||||||||
| 2025-09-11 | 13:30:00 | TSLA | 2025-09-12 | 1 | 364.085 | ||||||||||||
| 2025-09-11 | 13:29:44 | TSLA | 2026-06-18 | 280 | 364.0 | ||||||||||||
| 2025-09-11 | 13:29:30 | TSLA | 2025-09-12 | 1 | 363.99 | ||||||||||||
| 2025-09-11 | 13:28:50 | TSLA | 2025-09-19 | 8 | 364.09 | ||||||||||||
| 2025-09-11 | 13:27:44 | TSLA | 2025-09-19 | 8 | 364.23 | ||||||||||||
| 2025-09-11 | 13:27:02 | TSLA | 2025-09-12 | 1 | 363.795 | ||||||||||||
| 2025-09-11 | 13:27:01 | TSLA | 2025-09-12 | 1 | 363.75 | ||||||||||||
| 2025-09-11 | 13:27:03 | TSLA | 2025-09-12 | 1 | 363.795 | ||||||||||||
| 2025-09-11 | 13:26:53 | TSLA | 2025-09-12 | 1 | 363.66 | ||||||||||||
| 2025-09-11 | 13:26:53 | TSLA | 2025-09-12 | 1 | 363.655 | ||||||||||||
| 2025-09-11 | 13:26:42 | TSLA | 2025-09-12 | 1 | 363.795 | ||||||||||||
| 2025-09-11 | 13:26:20 | TSLA | 2025-09-12 | 1 | 363.94 | ||||||||||||
| 2025-09-11 | 13:25:35 | TSLA | 2025-09-12 | 1 | 363.875 | ||||||||||||
| 2025-09-11 | 13:25:06 | TSLA | 2025-09-19 | 8 | 363.93 | ||||||||||||
| 2025-09-11 | 13:24:41 | TSLA | 2025-09-12 | 1 | 364.11 | ||||||||||||
| 2025-09-11 | 13:23:33 | TSLA | 2025-09-12 | 1 | 363.73 | ||||||||||||
| 2025-09-11 | 13:23:33 | TSLA | 2025-09-12 | 1 | 363.8 | ||||||||||||
| 2025-09-11 | 13:23:21 | TSLA | 2025-09-19 | 8 | 363.61 | ||||||||||||
| 2025-09-11 | 13:21:52 | TSLA | 2025-10-03 | 22 | 363.33 | ||||||||||||
| 2025-09-11 | 13:21:40 | TSLA | 2026-01-16 | 127 | 363.38 | ||||||||||||
| 2025-09-11 | 13:21:34 | TSLA | 2025-09-19 | 8 | 363.555 | ||||||||||||
| 2025-09-11 | 13:21:35 | TSLA | 2025-09-19 | 8 | 363.605 | ||||||||||||
| 2025-09-11 | 13:20:43 | TSLA | 2025-09-19 | 8 | 363.825 | ||||||||||||
| 2025-09-11 | 13:19:23 | TSLA | 2025-09-19 | 8 | 363.78 | ||||||||||||
| 2025-09-11 | 13:19:23 | TSLA | 2025-09-19 | 8 | 363.78 | ||||||||||||
| 2025-09-11 | 13:18:48 | TSLA | 2025-09-19 | 8 | 363.745 | ||||||||||||
| 2025-09-11 | 13:17:55 | TSLA | 2025-09-12 | 1 | 363.575 | ||||||||||||
| 2025-09-11 | 13:17:55 | TSLA | 2025-09-12 | 1 | 363.716 | ||||||||||||
| 2025-09-11 | 13:17:38 | TSLA | 2025-09-12 | 1 | 363.315 | ||||||||||||
| 2025-09-11 | 13:17:22 | TSLA | 2025-09-12 | 1 | 362.99 | ||||||||||||
| 2025-09-11 | 13:17:13 | TSLA | 2025-09-19 | 8 | 362.88 | ||||||||||||
| 2025-09-11 | 13:14:34 | TSLA | 2025-09-26 | 15 | 362.825 | ||||||||||||
| 2025-09-11 | 13:14:32 | TSLA | 2025-09-12 | 1 | 362.82 | ||||||||||||
| 2025-09-11 | 13:14:32 | TSLA | 2025-09-12 | 1 | 362.796 | ||||||||||||
| 2025-09-11 | 13:14:28 | TSLA | 2025-09-12 | 1 | 362.965 | ||||||||||||
| 2025-09-11 | 13:14:23 | TSLA | 2025-09-19 | 8 | 362.945 | ||||||||||||
| 2025-09-11 | 13:13:59 | TSLA | 2025-09-19 | 8 | 363.13 | ||||||||||||
| 2025-09-11 | 13:13:23 | TSLA | 2025-09-26 | 15 | 363.195 | ||||||||||||
| 2025-09-11 | 13:13:23 | TSLA | 2025-09-26 | 15 | 363.195 | ||||||||||||
| 2025-09-11 | 13:13:14 | TSLA | 2025-09-12 | 1 | 363.13 | ||||||||||||
| 2025-09-11 | 13:13:02 | TSLA | 2025-09-19 | 8 | 363.044 | ||||||||||||
| 2025-09-11 | 13:12:31 | TSLA | 2025-09-12 | 1 | 362.58 | ||||||||||||
| 2025-09-11 | 13:12:29 | TSLA | 2025-09-12 | 1 | 362.55 | ||||||||||||
| 2025-09-11 | 13:12:31 | TSLA | 2025-09-12 | 1 | 362.63 | ||||||||||||
| 2025-09-11 | 13:12:29 | TSLA | 2025-09-12 | 1 | 362.55 | ||||||||||||
| 2025-09-11 | 13:11:23 | TSLA | 2025-09-26 | 15 | 362.49 | ||||||||||||
| 2025-09-11 | 13:11:23 | TSLA | 2025-09-26 | 15 | 362.49 | ||||||||||||
| 2025-09-11 | 13:09:46 | TSLA | 2025-09-12 | 1 | 362.515 | ||||||||||||
| 2025-09-11 | 13:02:41 | TSLA | 2025-09-19 | 8 | 362.14 | ||||||||||||
| 2025-09-11 | 13:01:20 | TSLA | 2025-09-19 | 8 | 362.087 | ||||||||||||
| 2025-09-11 | 13:01:14 | TSLA | 2025-09-12 | 1 | 362.141 | ||||||||||||
| 2025-09-11 | 13:01:14 | TSLA | 2025-09-12 | 1 | 362.135 | ||||||||||||
| 2025-09-11 | 13:00:50 | TSLA | 2025-09-12 | 1 | 362.045 | ||||||||||||
| 2025-09-11 | 13:00:38 | TSLA | 2025-09-12 | 1 | 361.855 | ||||||||||||
| 2025-09-11 | 13:00:36 | TSLA | 2025-09-12 | 1 | 361.81 | ||||||||||||
| 2025-09-11 | 12:53:55 | TSLA | 2025-10-03 | 22 | 361.36 | ||||||||||||
| 2025-09-11 | 12:52:31 | TSLA | 2025-09-12 | 1 | 361.319 | ||||||||||||
| 2025-09-11 | 12:52:32 | TSLA | 2025-09-12 | 1 | 361.3 | ||||||||||||
| 2025-09-11 | 12:52:11 | TSLA | 2025-09-12 | 1 | 361.465 | ||||||||||||
| 2025-09-11 | 12:52:12 | TSLA | 2025-09-12 | 1 | 361.416 | ||||||||||||
| 2025-09-11 | 12:49:44 | TSLA | 2025-09-12 | 1 | 361.295 | ||||||||||||
| 2025-09-11 | 12:47:18 | TSLA | 2025-09-19 | 8 | 360.645 | ||||||||||||
| 2025-09-11 | 12:47:18 | TSLA | 2025-09-19 | 8 | 360.645 | ||||||||||||
| 2025-09-11 | 12:45:58 | TSLA | 2025-09-19 | 8 | 360.415 | ||||||||||||
| 2025-09-11 | 12:45:49 | TSLA | 2025-09-19 | 8 | 360.245 | ||||||||||||
| 2025-09-11 | 12:45:20 | TSLA | 2025-09-12 | 1 | 360.445 | ||||||||||||
| 2025-09-11 | 12:45:05 | TSLA | 2025-09-12 | 1 | 360.471 | ||||||||||||
| 2025-09-11 | 12:43:31 | TSLA | 2025-09-12 | 1 | 360.79 | ||||||||||||
| 2025-09-11 | 12:43:31 | TSLA | 2025-09-12 | 1 | 360.775 | ||||||||||||
| 2025-09-11 | 12:38:05 | TSLA | 2025-09-19 | 8 | 360.394 | ||||||||||||
| 2025-09-11 | 12:37:52 | TSLA | 2025-09-19 | 8 | 360.505 | ||||||||||||
| 2025-09-11 | 12:37:52 | TSLA | 2025-09-19 | 8 | 360.505 | ||||||||||||
| 2025-09-11 | 12:37:43 | TSLA | 2025-09-12 | 1 | 360.494 | ||||||||||||
| 2025-09-11 | 12:37:42 | TSLA | 2025-09-19 | 8 | 360.51 | ||||||||||||
| 2025-09-11 | 12:37:42 | TSLA | 2025-09-19 | 8 | 360.51 | ||||||||||||
| 2025-09-11 | 12:37:25 | TSLA | 2025-09-19 | 8 | 360.48 | ||||||||||||
| 2025-09-11 | 12:37:12 | TSLA | 2025-09-19 | 8 | 360.52 | ||||||||||||
| 2025-09-11 | 12:36:27 | TSLA | 2025-09-12 | 1 | 360.64 | ||||||||||||
| 2025-09-11 | 12:33:41 | TSLA | 2025-10-03 | 22 | 360.77 | ||||||||||||
| 2025-09-11 | 12:33:20 | TSLA | 2025-09-12 | 1 | 360.61 | ||||||||||||
| 2025-09-11 | 12:30:20 | TSLA | 2025-09-12 | 1 | 360.72 | ||||||||||||
| 2025-09-11 | 12:30:15 | TSLA | 2025-09-12 | 1 | 360.659 | ||||||||||||
| 2025-09-11 | 12:29:48 | TSLA | 2025-09-12 | 1 | 360.555 | ||||||||||||
| 2025-09-11 | 12:29:20 | TSLA | 2025-09-12 | 1 | 360.695 | ||||||||||||
| 2025-09-11 | 12:28:56 | TSLA | 2025-09-26 | 15 | 360.635 | ||||||||||||
| 2025-09-11 | 12:28:46 | TSLA | 2025-09-12 | 1 | 360.767 | ||||||||||||
| 2025-09-11 | 12:28:26 | TSLA | 2025-09-12 | 1 | 361.085 | ||||||||||||
| 2025-09-11 | 12:28:26 | TSLA | 2025-09-12 | 1 | 361.08 | ||||||||||||
| 2025-09-11 | 12:28:23 | TSLA | 2025-09-12 | 1 | 361.135 | ||||||||||||
| 2025-09-11 | 12:27:49 | TSLA | 2025-09-12 | 1 | 361.365 | ||||||||||||
| 2025-09-11 | 12:27:49 | TSLA | 2025-09-12 | 1 | 361.365 | ||||||||||||
| 2025-09-11 | 12:27:13 | TSLA | 2026-12-18 | 463 | 361.145 | ||||||||||||
| 2025-09-11 | 12:26:35 | TSLA | 2025-09-12 | 1 | 361.434 | ||||||||||||
| 2025-09-11 | 12:23:21 | TSLA | 2025-09-26 | 15 | 362.288 | ||||||||||||
| 2025-09-11 | 12:23:21 | TSLA | 2025-09-26 | 15 | 362.29 | ||||||||||||
| 2025-09-11 | 12:22:19 | TSLA | 2025-10-17 | 36 | 362.615 | ||||||||||||
| 2025-09-11 | 12:18:16 | TSLA | 2025-09-12 | 1 | 362.36 | ||||||||||||
| 2025-09-11 | 12:16:56 | TSLA | 2025-09-12 | 1 | 362.505 | ||||||||||||
| 2025-09-11 | 12:16:06 | TSLA | 2025-09-12 | 1 | 362.349 | ||||||||||||
| 2025-09-11 | 12:13:12 | TSLA | 2025-09-12 | 1 | 362.315 | ||||||||||||
| 2025-09-11 | 12:12:54 | TSLA | 2025-10-17 | 36 | 362.32 | ||||||||||||
| 2025-09-11 | 12:11:39 | TSLA | 2025-09-26 | 15 | 362.255 | ||||||||||||
| 2025-09-11 | 12:10:38 | TSLA | 2025-09-12 | 1 | 362.356 | ||||||||||||
| 2025-09-11 | 12:10:20 | TSLA | 2025-09-12 | 1 | 362.311 | ||||||||||||
| 2025-09-11 | 12:09:42 | TSLA | 2025-09-12 | 1 | 362.45 | ||||||||||||
| 2025-09-11 | 12:09:21 | TSLA | 2025-11-21 | 71 | 362.354 | ||||||||||||
| 2025-09-11 | 12:09:21 | TSLA | 2025-11-21 | 71 | 362.34 | ||||||||||||
| 2025-09-11 | 12:08:02 | TSLA | 2025-10-17 | 36 | 361.914 | ||||||||||||
| 2025-09-11 | 12:06:44 | TSLA | 2026-06-18 | 280 | 361.695 | ||||||||||||
| 2025-09-11 | 12:05:26 | TSLA | 2025-09-12 | 1 | 361.7 | ||||||||||||
| 2025-09-11 | 12:05:11 | TSLA | 2025-09-12 | 1 | 361.565 | ||||||||||||
| 2025-09-11 | 12:03:48 | TSLA | 2025-09-26 | 15 | 362.055 | ||||||||||||
| 2025-09-11 | 12:03:44 | TSLA | 2025-09-12 | 1 | 362.053 | ||||||||||||
| 2025-09-11 | 12:03:44 | TSLA | 2025-09-12 | 1 | 362.0 | ||||||||||||
| 2025-09-11 | 12:03:44 | TSLA | 2025-09-12 | 1 | 362.0 | ||||||||||||
| 2025-09-11 | 12:01:03 | TSLA | 2025-09-12 | 1 | 361.85 | ||||||||||||
| 2025-09-11 | 12:00:41 | TSLA | 2025-09-19 | 8 | 362.19 | ||||||||||||
| 2025-09-11 | 11:57:14 | TSLA | 2025-09-19 | 8 | 361.914 | ||||||||||||
| 2025-09-11 | 11:57:14 | TSLA | 2025-09-19 | 8 | 361.915 | ||||||||||||
| 2025-09-11 | 11:56:38 | TSLA | 2025-09-12 | 1 | 362.39 | ||||||||||||
| 2025-09-11 | 11:55:52 | TSLA | 2025-09-26 | 15 | 362.31 | ||||||||||||
| 2025-09-11 | 11:54:50 | TSLA | 2025-10-17 | 36 | 362.435 | ||||||||||||
| 2025-09-11 | 11:53:17 | TSLA | 2025-09-12 | 1 | 362.84 | ||||||||||||
| 2025-09-11 | 11:53:17 | TSLA | 2025-09-12 | 1 | 362.84 | ||||||||||||
| 2025-09-11 | 11:53:05 | TSLA | 2025-09-12 | 1 | 362.81 | ||||||||||||
| 2025-09-11 | 11:52:16 | TSLA | 2025-09-19 | 8 | 363.46 | ||||||||||||
| 2025-09-11 | 11:50:37 | TSLA | 2025-09-12 | 1 | 363.3 | ||||||||||||
| 2025-09-11 | 11:49:55 | TSLA | 2025-10-10 | 29 | 362.505 | ||||||||||||
| 2025-09-11 | 11:49:55 | TSLA | 2025-10-10 | 29 | 362.505 | ||||||||||||
| 2025-09-11 | 11:49:25 | TSLA | 2025-10-17 | 36 | 362.575 | ||||||||||||
| 2025-09-11 | 11:48:33 | TSLA | 2025-10-17 | 36 | 362.7 | ||||||||||||
| 2025-09-11 | 11:47:55 | TSLA | 2025-09-12 | 1 | 362.655 | ||||||||||||
| 2025-09-11 | 11:47:22 | TSLA | 2025-09-12 | 1 | 362.39 | ||||||||||||
| 2025-09-11 | 11:46:58 | TSLA | 2025-09-12 | 1 | 362.545 | ||||||||||||
| 2025-09-11 | 11:45:24 | TSLA | 2025-09-19 | 8 | 362.52 | ||||||||||||
| 2025-09-11 | 11:41:44 | TSLA | 2025-09-12 | 1 | 362.395 | ||||||||||||
| 2025-09-11 | 11:40:33 | TSLA | 2025-09-19 | 8 | 361.585 | ||||||||||||
| 2025-09-11 | 11:39:49 | TSLA | 2025-09-12 | 1 | 361.63 | ||||||||||||
| 2025-09-11 | 11:39:37 | TSLA | 2025-09-19 | 8 | 361.665 | ||||||||||||
| 2025-09-11 | 11:38:27 | TSLA | 2025-10-17 | 36 | 361.625 | ||||||||||||
| 2025-09-11 | 11:37:29 | TSLA | 2025-09-12 | 1 | 361.87 | ||||||||||||
| 2025-09-11 | 11:36:41 | TSLA | 2025-09-12 | 1 | 361.455 | ||||||||||||
| 2025-09-11 | 11:35:26 | TSLA | 2025-10-17 | 36 | 361.089 | ||||||||||||
| 2025-09-11 | 11:35:10 | TSLA | 2025-10-03 | 22 | 361.18 | ||||||||||||
| 2025-09-11 | 11:34:11 | TSLA | 2025-09-19 | 8 | 361.165 | ||||||||||||
| 2025-09-11 | 11:34:04 | TSLA | 2025-10-17 | 36 | 361.205 | ||||||||||||
| 2025-09-11 | 11:33:53 | TSLA | 2025-09-12 | 1 | 361.13 | ||||||||||||
| 2025-09-11 | 11:33:54 | TSLA | 2025-09-12 | 1 | 361.27 | ||||||||||||
| 2025-09-11 | 11:32:10 | TSLA | 2025-09-12 | 1 | 361.29 | ||||||||||||
| 2025-09-11 | 11:30:19 | TSLA | 2025-09-19 | 8 | 361.345 | ||||||||||||
| 2025-09-11 | 11:29:53 | TSLA | 2025-09-12 | 1 | 361.61 | ||||||||||||
| 2025-09-11 | 11:27:57 | TSLA | 2025-09-19 | 8 | 362.01 | ||||||||||||
| 2025-09-11 | 11:27:53 | TSLA | 2026-06-18 | 280 | 362.125 | ||||||||||||
| 2025-09-11 | 11:27:32 | TSLA | 2025-09-19 | 8 | 362.175 | ||||||||||||
| 2025-09-11 | 11:27:09 | TSLA | 2027-01-15 | 491 | 362.46 | ||||||||||||
| 2025-09-11 | 11:26:37 | TSLA | 2025-09-12 | 1 | 362.48 | ||||||||||||
| 2025-09-11 | 11:26:18 | TSLA | 2025-09-12 | 1 | 362.592 | ||||||||||||
| 2025-09-11 | 11:24:53 | TSLA | 2025-09-12 | 1 | 362.67 | ||||||||||||
| 2025-09-11 | 11:22:32 | TSLA | 2025-09-12 | 1 | 361.93 | ||||||||||||
| 2025-09-11 | 11:21:51 | TSLA | 2025-09-12 | 1 | 362.426 | ||||||||||||
| 2025-09-11 | 11:20:01 | TSLA | 2025-09-12 | 1 | 363.055 | ||||||||||||
| 2025-09-11 | 11:19:23 | TSLA | 2025-10-17 | 36 | 363.005 | ||||||||||||
| 2025-09-11 | 11:19:23 | TSLA | 2025-10-17 | 36 | 363.065 | ||||||||||||
| 2025-09-11 | 11:19:08 | TSLA | 2025-09-12 | 1 | 362.77 | ||||||||||||
| 2025-09-11 | 11:18:31 | TSLA | 2025-09-12 | 1 | 363.177 | ||||||||||||
| 2025-09-11 | 11:18:31 | TSLA | 2025-09-12 | 1 | 363.177 | ||||||||||||
| 2025-09-11 | 11:18:09 | TSLA | 2025-09-12 | 1 | 363.18 | ||||||||||||
| 2025-09-11 | 11:17:57 | TSLA | 2025-11-21 | 71 | 362.935 | ||||||||||||
| 2025-09-11 | 11:17:57 | TSLA | 2025-09-12 | 1 | 362.905 | ||||||||||||
| 2025-09-11 | 11:17:57 | TSLA | 2025-11-21 | 71 | 362.94 | ||||||||||||
| 2025-09-11 | 11:17:37 | TSLA | 2025-09-19 | 8 | 362.763 | ||||||||||||
| 2025-09-11 | 11:17:26 | TSLA | 2025-12-19 | 99 | 362.74 | ||||||||||||
| 2025-09-11 | 11:17:08 | TSLA | 2025-09-12 | 1 | 362.65 | ||||||||||||
| 2025-09-11 | 11:17:08 | TSLA | 2025-09-12 | 1 | 362.565 | ||||||||||||
| 2025-09-11 | 11:17:08 | TSLA | 2025-09-12 | 1 | 362.637 | ||||||||||||
| 2025-09-11 | 11:17:06 | TSLA | 2025-09-12 | 1 | 362.705 | ||||||||||||
| 2025-09-11 | 11:16:56 | TSLA | 2025-09-12 | 1 | 362.78 | ||||||||||||
| 2025-09-11 | 11:16:52 | TSLA | 2025-11-21 | 71 | 362.85 | ||||||||||||
| 2025-09-11 | 11:16:43 | TSLA | 2025-09-19 | 8 | 362.635 | ||||||||||||
| 2025-09-11 | 11:16:43 | TSLA | 2025-09-19 | 8 | 362.655 | ||||||||||||
| 2025-09-11 | 11:16:43 | TSLA | 2025-09-19 | 8 | 362.655 | ||||||||||||
| 2025-09-11 | 11:16:39 | TSLA | 2025-09-19 | 8 | 362.615 | ||||||||||||
| 2025-09-11 | 11:16:39 | TSLA | 2025-09-19 | 8 | 362.615 | ||||||||||||
| 2025-09-11 | 11:16:39 | TSLA | 2025-09-19 | 8 | 362.615 | ||||||||||||
| 2025-09-11 | 11:16:34 | TSLA | 2025-09-12 | 1 | 362.43 | ||||||||||||
| 2025-09-11 | 11:16:26 | TSLA | 2025-09-12 | 1 | 362.265 | ||||||||||||
| 2025-09-11 | 11:16:26 | TSLA | 2025-09-12 | 1 | 362.265 | ||||||||||||
| 2025-09-11 | 11:15:39 | TSLA | 2025-09-12 | 1 | 361.95 | ||||||||||||
| 2025-09-11 | 11:15:39 | TSLA | 2025-11-21 | 71 | 361.96 | ||||||||||||
| 2025-09-11 | 11:15:29 | TSLA | 2025-09-12 | 1 | 361.842 | ||||||||||||
| 2025-09-11 | 11:15:29 | TSLA | 2025-09-12 | 1 | 361.842 | ||||||||||||
| 2025-09-11 | 11:15:20 | TSLA | 2025-09-12 | 1 | 362.215 | ||||||||||||
| 2025-09-11 | 11:15:20 | TSLA | 2025-09-12 | 1 | 362.23 | ||||||||||||
| 2025-09-11 | 11:15:07 | TSLA | 2025-09-12 | 1 | 361.996 | ||||||||||||
| 2025-09-11 | 11:14:47 | TSLA | 2025-09-19 | 8 | 362.0 | ||||||||||||
| 2025-09-11 | 11:14:16 | TSLA | 2025-09-12 | 1 | 361.91 | ||||||||||||
| 2025-09-11 | 11:14:15 | TSLA | 2025-10-17 | 36 | 361.915 | ||||||||||||
| 2025-09-11 | 11:14:00 | TSLA | 2025-09-19 | 8 | 362.31 | ||||||||||||
| 2025-09-11 | 11:13:59 | TSLA | 2025-09-12 | 1 | 362.369 | ||||||||||||
| 2025-09-11 | 11:13:30 | TSLA | 2025-09-19 | 8 | 362.395 | ||||||||||||
| 2025-09-11 | 11:13:30 | TSLA | 2025-09-19 | 8 | 362.395 | ||||||||||||
| 2025-09-11 | 11:13:03 | TSLA | 2025-09-12 | 1 | 361.75 | ||||||||||||
| 2025-09-11 | 11:12:54 | TSLA | 2025-09-12 | 1 | 361.79 | ||||||||||||
| 2025-09-11 | 11:12:49 | TSLA | 2025-09-12 | 1 | 361.755 | ||||||||||||
| 2025-09-11 | 11:12:48 | TSLA | 2025-09-19 | 8 | 361.72 | ||||||||||||
| 2025-09-11 | 11:12:47 | TSLA | 2025-09-19 | 8 | 361.84 | ||||||||||||
| 2025-09-11 | 11:12:47 | TSLA | 2025-09-19 | 8 | 361.77 | ||||||||||||
| 2025-09-11 | 11:12:33 | TSLA | 2025-09-12 | 1 | 361.77 | ||||||||||||
| 2025-09-11 | 11:12:31 | TSLA | 2025-09-12 | 1 | 361.555 | ||||||||||||
| 2025-09-11 | 11:12:33 | TSLA | 2025-09-12 | 1 | 361.755 | ||||||||||||
| 2025-09-11 | 11:12:14 | TSLA | 2025-09-12 | 1 | 361.44 | ||||||||||||
| 2025-09-11 | 11:11:57 | TSLA | 2025-09-19 | 8 | 361.34 | ||||||||||||
| 2025-09-11 | 11:11:57 | TSLA | 2025-10-17 | 36 | 361.325 | ||||||||||||
| 2025-09-11 | 11:11:55 | TSLA | 2025-09-12 | 1 | 361.35 | ||||||||||||
| 2025-09-11 | 11:11:57 | TSLA | 2025-09-19 | 8 | 361.385 | ||||||||||||
| 2025-09-11 | 11:11:50 | TSLA | 2025-12-19 | 99 | 361.257 | ||||||||||||
| 2025-09-11 | 11:11:45 | TSLA | 2025-09-12 | 1 | 361.17 | ||||||||||||
| 2025-09-11 | 11:11:42 | TSLA | 2025-09-12 | 1 | 361.035 | ||||||||||||
| 2025-09-11 | 11:11:31 | TSLA | 2025-09-26 | 15 | 361.005 | ||||||||||||
| 2025-09-11 | 11:11:33 | TSLA | 2025-09-26 | 15 | 361.09 | ||||||||||||
| 2025-09-11 | 11:11:30 | TSLA | 2025-09-12 | 1 | 360.73 | ||||||||||||
| 2025-09-11 | 11:11:28 | TSLA | 2025-09-12 | 1 | 360.63 | ||||||||||||
| 2025-09-11 | 11:11:22 | TSLA | 2025-09-19 | 8 | 360.735 | ||||||||||||
| 2025-09-11 | 11:11:22 | TSLA | 2025-09-19 | 8 | 360.735 | ||||||||||||
| 2025-09-11 | 11:11:16 | TSLA | 2025-09-12 | 1 | 360.635 | ||||||||||||
| 2025-09-11 | 11:11:12 | TSLA | 2025-09-19 | 8 | 360.595 | ||||||||||||
| 2025-09-11 | 11:11:12 | TSLA | 2025-09-19 | 8 | 360.595 | ||||||||||||
| 2025-09-11 | 11:10:32 | TSLA | 2025-09-12 | 1 | 360.104 | ||||||||||||
| 2025-09-11 | 11:10:32 | TSLA | 2025-09-12 | 1 | 359.839 | ||||||||||||
| 2025-09-11 | 11:10:19 | TSLA | 2025-09-12 | 1 | 360.835 | ||||||||||||
| 2025-09-11 | 11:10:18 | TSLA | 2025-09-12 | 1 | 360.59 | ||||||||||||
| 2025-09-11 | 11:10:18 | TSLA | 2025-09-12 | 1 | 360.374 | ||||||||||||
| 2025-09-11 | 11:10:18 | TSLA | 2025-09-12 | 1 | 360.185 | ||||||||||||
| 2025-09-11 | 11:10:17 | TSLA | 2025-09-12 | 1 | 360.17 | ||||||||||||
| 2025-09-11 | 11:09:39 | TSLA | 2027-01-15 | 491 | 359.845 | ||||||||||||
| 2025-09-11 | 11:07:37 | TSLA | 2025-09-12 | 1 | 360.11 | ||||||||||||
| 2025-09-11 | 11:07:16 | TSLA | 2025-09-12 | 1 | 360.045 | ||||||||||||
| 2025-09-11 | 11:07:05 | TSLA | 2025-09-12 | 1 | 360.095 | ||||||||||||
| 2025-09-11 | 11:07:05 | TSLA | 2025-09-12 | 1 | 360.055 | ||||||||||||
| 2025-09-11 | 11:04:08 | TSLA | 2025-09-19 | 8 | 359.325 | ||||||||||||
| 2025-09-11 | 11:04:08 | TSLA | 2025-09-19 | 8 | 359.325 | ||||||||||||
| 2025-09-11 | 11:04:01 | TSLA | 2025-09-12 | 1 | 359.27 | ||||||||||||
| 2025-09-11 | 11:02:50 | TSLA | 2025-11-21 | 71 | 359.35 | ||||||||||||
| 2025-09-11 | 11:00:25 | TSLA | 2025-09-12 | 1 | 358.95 | ||||||||||||
| 2025-09-11 | 10:59:42 | TSLA | 2025-09-12 | 1 | 358.63 | ||||||||||||
| 2025-09-11 | 10:56:45 | TSLA | 2025-09-12 | 1 | 358.265 | ||||||||||||
| 2025-09-11 | 10:56:31 | TSLA | 2025-10-17 | 36 | 358.093 | ||||||||||||
| 2025-09-11 | 10:56:31 | TSLA | 2025-10-17 | 36 | 358.095 | ||||||||||||
| 2025-09-11 | 10:56:27 | TSLA | 2025-09-12 | 1 | 358.265 | ||||||||||||
| 2025-09-11 | 10:56:24 | TSLA | 2025-09-12 | 1 | 358.349 | ||||||||||||
| 2025-09-11 | 10:56:24 | TSLA | 2025-09-12 | 1 | 358.335 | ||||||||||||
| 2025-09-11 | 10:56:02 | TSLA | 2025-09-12 | 1 | 358.915 | ||||||||||||
| 2025-09-11 | 10:55:59 | TSLA | 2025-09-19 | 8 | 358.924 | ||||||||||||
| 2025-09-11 | 10:55:38 | TSLA | 2025-09-12 | 1 | 359.151 | ||||||||||||
| 2025-09-11 | 10:55:38 | TSLA | 2025-09-12 | 1 | 359.105 | ||||||||||||
| 2025-09-11 | 10:55:25 | TSLA | 2025-09-12 | 1 | 358.89 | ||||||||||||
| 2025-09-11 | 10:55:08 | TSLA | 2025-09-12 | 1 | 359.92 | ||||||||||||
| 2025-09-11 | 10:55:08 | TSLA | 2025-09-12 | 1 | 360.185 | ||||||||||||
| 2025-09-11 | 10:55:06 | TSLA | 2025-09-12 | 1 | 360.435 | ||||||||||||
| 2025-09-11 | 10:55:08 | TSLA | 2025-09-12 | 1 | 360.185 | ||||||||||||
| 2025-09-11 | 10:55:06 | TSLA | 2025-09-12 | 1 | 360.435 | ||||||||||||
| 2025-09-11 | 10:55:04 | TSLA | 2025-09-12 | 1 | 359.975 | ||||||||||||
| 2025-09-11 | 10:55:03 | TSLA | 2025-09-12 | 1 | 359.82 | ||||||||||||
| 2025-09-11 | 10:55:03 | TSLA | 2025-09-12 | 1 | 359.92 | ||||||||||||
| 2025-09-11 | 10:54:45 | TSLA | 2025-09-12 | 1 | 359.59 | ||||||||||||
| 2025-09-11 | 10:54:45 | TSLA | 2025-09-12 | 1 | 359.715 | ||||||||||||
| 2025-09-11 | 10:53:08 | TSLA | 2025-09-12 | 1 | 359.416 | ||||||||||||
| 2025-09-11 | 10:53:03 | TSLA | 2025-09-12 | 1 | 359.265 | ||||||||||||
| 2025-09-11 | 10:52:31 | TSLA | 2025-09-12 | 1 | 359.48 | ||||||||||||
| 2025-09-11 | 10:52:19 | TSLA | 2025-09-12 | 1 | 359.425 | ||||||||||||
| 2025-09-11 | 10:52:14 | TSLA | 2025-10-17 | 36 | 359.58 | ||||||||||||
| 2025-09-11 | 10:52:10 | TSLA | 2025-09-12 | 1 | 359.685 | ||||||||||||
| 2025-09-11 | 10:51:13 | TSLA | 2025-09-12 | 1 | 359.515 | ||||||||||||
| 2025-09-11 | 10:51:14 | TSLA | 2025-09-12 | 1 | 359.619 | ||||||||||||
| 2025-09-11 | 10:51:06 | TSLA | 2025-09-12 | 1 | 359.855 | ||||||||||||
| 2025-09-11 | 10:51:06 | TSLA | 2025-09-12 | 1 | 359.855 | ||||||||||||
| 2025-09-11 | 10:51:06 | TSLA | 2025-09-12 | 1 | 359.845 | ||||||||||||
| 2025-09-11 | 10:50:59 | TSLA | 2025-09-12 | 1 | 359.87 | ||||||||||||
| 2025-09-11 | 10:50:51 | TSLA | 2025-09-12 | 1 | 359.815 | ||||||||||||
| 2025-09-11 | 10:50:53 | TSLA | 2025-09-12 | 1 | 359.685 | ||||||||||||
| 2025-09-11 | 10:50:46 | TSLA | 2025-09-12 | 1 | 359.655 | ||||||||||||
| 2025-09-11 | 10:50:43 | TSLA | 2025-09-12 | 1 | 359.595 | ||||||||||||
| 2025-09-11 | 10:50:40 | TSLA | 2025-09-12 | 1 | 359.565 | ||||||||||||
| 2025-09-11 | 10:50:33 | TSLA | 2025-09-12 | 1 | 359.5 | ||||||||||||
| 2025-09-11 | 10:50:31 | TSLA | 2025-09-26 | 15 | 359.425 | ||||||||||||
| 2025-09-11 | 10:50:31 | TSLA | 2025-09-12 | 1 | 359.14 | ||||||||||||
| 2025-09-11 | 10:50:29 | TSLA | 2025-09-12 | 1 | 358.92 | ||||||||||||
| 2025-09-11 | 10:50:12 | TSLA | 2025-09-12 | 1 | 358.68 | ||||||||||||
| 2025-09-11 | 10:49:46 | TSLA | 2025-10-17 | 36 | 358.429 | ||||||||||||
| 2025-09-11 | 10:48:57 | TSLA | 2025-09-19 | 8 | 357.925 | ||||||||||||
| 2025-09-11 | 10:48:57 | TSLA | 2025-09-19 | 8 | 357.925 | ||||||||||||
| 2025-09-11 | 10:48:43 | TSLA | 2025-09-12 | 1 | 357.965 | ||||||||||||
| 2025-09-11 | 10:48:41 | TSLA | 2025-09-12 | 1 | 357.865 | ||||||||||||
| 2025-09-11 | 10:48:33 | TSLA | 2025-09-12 | 1 | 358.04 | ||||||||||||
| 2025-09-11 | 10:46:43 | TSLA | 2025-09-12 | 1 | 357.74 | ||||||||||||
| 2025-09-11 | 10:46:40 | TSLA | 2025-09-12 | 1 | 357.81 | ||||||||||||
| 2025-09-11 | 10:45:42 | TSLA | 2025-10-03 | 22 | 358.035 | ||||||||||||
| 2025-09-11 | 10:45:43 | TSLA | 2025-10-03 | 22 | 357.972 | ||||||||||||
| 2025-09-11 | 10:45:37 | TSLA | 2025-10-03 | 22 | 357.74 | ||||||||||||
| 2025-09-11 | 10:45:38 | TSLA | 2025-10-03 | 22 | 357.835 | ||||||||||||
| 2025-09-11 | 10:45:19 | TSLA | 2025-09-19 | 8 | 357.7 | ||||||||||||
| 2025-09-11 | 10:45:06 | TSLA | 2025-09-19 | 8 | 357.955 | ||||||||||||
| 2025-09-11 | 10:45:06 | TSLA | 2025-09-19 | 8 | 357.955 | ||||||||||||
| 2025-09-11 | 10:44:41 | TSLA | 2025-09-19 | 8 | 357.885 | ||||||||||||
| 2025-09-11 | 10:44:29 | TSLA | 2025-09-19 | 8 | 357.89 | ||||||||||||
| 2025-09-11 | 10:44:29 | TSLA | 2025-09-19 | 8 | 357.89 | ||||||||||||
| 2025-09-11 | 10:43:57 | TSLA | 2025-09-19 | 8 | 357.94 | ||||||||||||
| 2025-09-11 | 10:43:57 | TSLA | 2025-09-19 | 8 | 357.94 | ||||||||||||
| 2025-09-11 | 10:41:43 | TSLA | 2025-09-12 | 1 | 357.97 | ||||||||||||
| 2025-09-11 | 10:40:01 | TSLA | 2025-09-12 | 1 | 357.426 | ||||||||||||
| 2025-09-11 | 10:39:42 | TSLA | 2025-09-12 | 1 | 357.52 | ||||||||||||
| 2025-09-11 | 10:39:41 | TSLA | 2025-10-03 | 22 | 357.555 | ||||||||||||
| 2025-09-11 | 10:39:42 | TSLA | 2025-10-03 | 22 | 357.47 | ||||||||||||
| 2025-09-11 | 10:38:20 | TSLA | 2025-10-03 | 22 | 357.22 | ||||||||||||
| 2025-09-11 | 10:38:20 | TSLA | 2025-10-03 | 22 | 357.22 | ||||||||||||
| 2025-09-11 | 10:38:20 | TSLA | 2025-10-03 | 22 | 357.22 | ||||||||||||
| 2025-09-11 | 10:37:15 | TSLA | 2025-09-12 | 1 | 357.695 | ||||||||||||
| 2025-09-11 | 10:37:06 | TSLA | 2025-10-17 | 36 | 358.206 | ||||||||||||
| 2025-09-11 | 10:36:22 | TSLA | 2025-10-03 | 22 | 358.244 | ||||||||||||
| 2025-09-11 | 10:36:22 | TSLA | 2025-10-03 | 22 | 358.245 | ||||||||||||
| 2025-09-11 | 10:36:22 | TSLA | 2025-10-03 | 22 | 358.244 | ||||||||||||
| 2025-09-11 | 10:36:03 | TSLA | 2025-09-12 | 1 | 358.87 | ||||||||||||
| 2025-09-11 | 10:34:02 | TSLA | 2025-09-12 | 1 | 358.38 | ||||||||||||
| 2025-09-11 | 10:34:03 | TSLA | 2025-09-12 | 1 | 358.49 | ||||||||||||
| 2025-09-11 | 10:33:15 | TSLA | 2025-09-12 | 1 | 358.211 | ||||||||||||
| 2025-09-11 | 10:32:56 | TSLA | 2025-09-19 | 8 | 358.595 | ||||||||||||
| 2025-09-11 | 10:32:57 | TSLA | 2025-10-03 | 22 | 358.315 | ||||||||||||
| 2025-09-11 | 10:32:53 | TSLA | 2025-09-26 | 15 | 358.664 | ||||||||||||
| 2025-09-11 | 10:32:51 | TSLA | 2025-09-19 | 8 | 358.7 | ||||||||||||
| 2025-09-11 | 10:32:53 | TSLA | 2025-09-26 | 15 | 358.665 | ||||||||||||
| 2025-09-11 | 10:32:48 | TSLA | 2025-09-19 | 8 | 358.75 | ||||||||||||
| 2025-09-11 | 10:32:32 | TSLA | 2025-09-12 | 1 | 358.5 | ||||||||||||
| 2025-09-11 | 10:32:26 | TSLA | 2025-10-03 | 22 | 358.445 | ||||||||||||
| 2025-09-11 | 10:32:26 | TSLA | 2025-10-03 | 22 | 358.445 | ||||||||||||
| 2025-09-11 | 10:32:26 | TSLA | 2025-10-03 | 22 | 358.445 | ||||||||||||
| 2025-09-11 | 10:32:18 | TSLA | 2025-09-12 | 1 | 358.565 | ||||||||||||
| 2025-09-11 | 10:32:18 | TSLA | 2025-09-12 | 1 | 358.565 | ||||||||||||
| 2025-09-11 | 10:31:34 | TSLA | 2025-09-19 | 8 | 358.332 | ||||||||||||
| 2025-09-11 | 10:31:32 | TSLA | 2025-09-12 | 1 | 358.254 | ||||||||||||
| 2025-09-11 | 10:31:13 | TSLA | 2025-09-12 | 1 | 358.345 | ||||||||||||
| 2025-09-11 | 10:30:58 | TSLA | 2025-10-03 | 22 | 358.685 | ||||||||||||
| 2025-09-11 | 10:30:57 | TSLA | 2025-09-12 | 1 | 358.64 | ||||||||||||
| 2025-09-11 | 10:30:58 | TSLA | 2025-10-03 | 22 | 358.76 | ||||||||||||
| 2025-09-11 | 10:30:55 | TSLA | 2025-10-03 | 22 | 358.23 | ||||||||||||
| 2025-09-11 | 10:30:44 | TSLA | 2025-09-12 | 1 | 358.38 | ||||||||||||
| 2025-09-11 | 10:30:39 | TSLA | 2025-09-12 | 1 | 358.045 | ||||||||||||
| 2025-09-11 | 10:30:39 | TSLA | 2025-09-19 | 8 | 358.09 | ||||||||||||
| 2025-09-11 | 10:30:41 | TSLA | 2025-09-12 | 1 | 358.235 | ||||||||||||
| 2025-09-11 | 10:30:27 | TSLA | 2025-09-12 | 1 | 358.53 | ||||||||||||
| 2025-09-11 | 10:30:22 | TSLA | 2025-09-12 | 1 | 358.465 | ||||||||||||
| 2025-09-11 | 10:30:18 | TSLA | 2025-12-19 | 99 | 358.505 | ||||||||||||
| 2025-09-11 | 10:30:07 | TSLA | 2025-09-12 | 1 | 358.875 | ||||||||||||
| 2025-09-11 | 10:29:33 | TSLA | 2025-09-12 | 1 | 358.655 | ||||||||||||
| 2025-09-11 | 10:29:30 | TSLA | 2025-09-12 | 1 | 358.962 | ||||||||||||
| 2025-09-11 | 10:29:31 | TSLA | 2025-09-12 | 1 | 358.865 | ||||||||||||
| 2025-09-11 | 10:29:28 | TSLA | 2025-09-19 | 8 | 358.957 | ||||||||||||
| 2025-09-11 | 10:29:07 | TSLA | 2025-09-19 | 8 | 358.945 | ||||||||||||
| 2025-09-11 | 10:28:39 | TSLA | 2025-09-19 | 8 | 358.605 | ||||||||||||
| 2025-09-11 | 10:28:30 | TSLA | 2025-09-12 | 1 | 358.855 | ||||||||||||
| 2025-09-11 | 10:28:31 | TSLA | 2025-09-12 | 1 | 359.06 | ||||||||||||
| 2025-09-11 | 10:28:31 | TSLA | 2025-11-21 | 71 | 359.074 | ||||||||||||
| 2025-09-11 | 10:28:10 | TSLA | 2025-09-26 | 15 | 359.115 | ||||||||||||
| 2025-09-11 | 10:28:09 | TSLA | 2025-09-12 | 1 | 359.055 | ||||||||||||
| 2025-09-11 | 10:28:09 | TSLA | 2025-09-12 | 1 | 358.975 | ||||||||||||
| 2025-09-11 | 10:28:08 | TSLA | 2025-09-12 | 1 | 358.89 | ||||||||||||
| 2025-09-11 | 10:28:10 | TSLA | 2025-09-26 | 15 | 359.115 | ||||||||||||
| 2025-09-11 | 10:28:00 | TSLA | 2025-09-12 | 1 | 358.83 | ||||||||||||
| 2025-09-11 | 10:27:56 | TSLA | 2025-09-12 | 1 | 358.695 | ||||||||||||
| 2025-09-11 | 10:27:48 | TSLA | 2025-09-12 | 1 | 358.44 | ||||||||||||
| 2025-09-11 | 10:27:46 | TSLA | 2026-03-20 | 190 | 358.275 | ||||||||||||
| 2025-09-11 | 10:27:46 | TSLA | 2026-03-20 | 190 | 358.275 | ||||||||||||
| 2025-09-11 | 10:27:38 | TSLA | 2025-09-19 | 8 | 358.075 | ||||||||||||
| 2025-09-11 | 10:27:33 | TSLA | 2025-10-03 | 22 | 358.155 | ||||||||||||
| 2025-09-11 | 10:27:25 | TSLA | 2025-12-19 | 99 | 358.535 | ||||||||||||
| 2025-09-11 | 10:27:25 | TSLA | 2025-09-12 | 1 | 358.41 | ||||||||||||
| 2025-09-11 | 10:27:24 | TSLA | 2025-09-12 | 1 | 358.143 | ||||||||||||
| 2025-09-11 | 10:27:24 | TSLA | 2025-09-12 | 1 | 358.125 | ||||||||||||
| 2025-09-11 | 10:27:24 | TSLA | 2025-09-12 | 1 | 358.135 | ||||||||||||
| 2025-09-11 | 10:27:24 | TSLA | 2025-09-12 | 1 | 357.92 | ||||||||||||
| 2025-09-11 | 10:27:25 | TSLA | 2025-12-19 | 99 | 358.535 | ||||||||||||
| 2025-09-11 | 10:27:19 | TSLA | 2025-09-12 | 1 | 358.05 | ||||||||||||
| 2025-09-11 | 10:27:19 | TSLA | 2026-06-18 | 280 | 357.95 | ||||||||||||
| 2025-09-11 | 10:27:19 | TSLA | 2025-09-12 | 1 | 358.05 | ||||||||||||
| 2025-09-11 | 10:27:15 | TSLA | 2025-09-12 | 1 | 357.69 | ||||||||||||
| 2025-09-11 | 10:27:13 | TSLA | 2025-09-12 | 1 | 357.795 | ||||||||||||
| 2025-09-11 | 10:27:05 | TSLA | 2025-09-12 | 1 | 357.99 | ||||||||||||
| 2025-09-11 | 10:26:57 | TSLA | 2025-09-12 | 1 | 358.05 | ||||||||||||
| 2025-09-11 | 10:26:57 | TSLA | 2025-09-12 | 1 | 358.05 | ||||||||||||
| 2025-09-11 | 10:26:48 | TSLA | 2025-09-12 | 1 | 357.925 | ||||||||||||
| 2025-09-11 | 10:26:40 | TSLA | 2025-09-12 | 1 | 357.725 | ||||||||||||
| 2025-09-11 | 10:26:41 | TSLA | 2025-09-12 | 1 | 357.796 | ||||||||||||
| 2025-09-11 | 10:26:21 | TSLA | 2025-09-12 | 1 | 357.635 | ||||||||||||
| 2025-09-11 | 10:26:03 | TSLA | 2025-09-12 | 1 | 357.783 | ||||||||||||
| 2025-09-11 | 10:26:00 | TSLA | 2025-09-19 | 8 | 357.575 | ||||||||||||
| 2025-09-11 | 10:25:24 | TSLA | 2025-09-19 | 8 | 357.24 | ||||||||||||
| 2025-09-11 | 10:24:55 | TSLA | 2025-09-12 | 1 | 357.105 | ||||||||||||
| 2025-09-11 | 10:24:55 | TSLA | 2025-09-12 | 1 | 357.105 | ||||||||||||
| 2025-09-11 | 10:24:13 | TSLA | 2025-09-12 | 1 | 357.07 | ||||||||||||
| 2025-09-11 | 10:24:15 | TSLA | 2025-09-12 | 1 | 357.215 | ||||||||||||
| 2025-09-11 | 10:24:15 | TSLA | 2025-09-12 | 1 | 357.215 | ||||||||||||
| 2025-09-11 | 10:24:14 | TSLA | 2025-09-12 | 1 | 357.265 | ||||||||||||
| 2025-09-11 | 10:24:06 | TSLA | 2025-09-12 | 1 | 356.945 | ||||||||||||
| 2025-09-11 | 10:23:35 | TSLA | 2025-09-12 | 1 | 356.869 | ||||||||||||
| 2025-09-11 | 10:23:15 | TSLA | 2025-09-19 | 8 | 356.875 | ||||||||||||
| 2025-09-11 | 10:23:16 | TSLA | 2025-09-19 | 8 | 357.155 | ||||||||||||
| 2025-09-11 | 10:23:16 | TSLA | 2025-10-17 | 36 | 357.085 | ||||||||||||
| 2025-09-11 | 10:22:57 | TSLA | 2025-11-21 | 71 | 356.595 | ||||||||||||
| 2025-09-11 | 10:22:55 | TSLA | 2025-09-12 | 1 | 356.645 | ||||||||||||
| 2025-09-11 | 10:22:36 | TSLA | 2025-09-12 | 1 | 356.652 | ||||||||||||
| 2025-09-11 | 10:22:34 | TSLA | 2025-09-12 | 1 | 356.7 | ||||||||||||
| 2025-09-11 | 10:22:36 | TSLA | 2025-09-12 | 1 | 356.655 | ||||||||||||
| 2025-09-11 | 10:22:31 | TSLA | 2025-09-12 | 1 | 356.815 | ||||||||||||
| 2025-09-11 | 10:22:32 | TSLA | 2025-09-12 | 1 | 356.81 | ||||||||||||
| 2025-09-11 | 10:22:24 | TSLA | 2025-09-12 | 1 | 356.785 | ||||||||||||
| 2025-09-11 | 10:22:07 | TSLA | 2025-09-12 | 1 | 356.905 | ||||||||||||
| 2025-09-11 | 10:22:09 | TSLA | 2025-09-12 | 1 | 356.9 | ||||||||||||
| 2025-09-11 | 10:22:07 | TSLA | 2025-09-19 | 8 | 356.93 | ||||||||||||
| 2025-09-11 | 10:22:05 | TSLA | 2025-10-17 | 36 | 356.72 | ||||||||||||
| 2025-09-11 | 10:22:05 | TSLA | 2025-10-24 | 43 | 356.675 | ||||||||||||
| 2025-09-11 | 10:22:03 | TSLA | 2025-09-12 | 1 | 356.49 | ||||||||||||
| 2025-09-11 | 10:22:00 | TSLA | 2025-09-12 | 1 | 356.28 | ||||||||||||
| 2025-09-11 | 10:21:59 | TSLA | 2025-09-12 | 1 | 356.235 | ||||||||||||
| 2025-09-11 | 10:21:47 | TSLA | 2025-09-12 | 1 | 355.94 | ||||||||||||
| 2025-09-11 | 10:21:39 | TSLA | 2025-09-12 | 1 | 355.919 | ||||||||||||
| 2025-09-11 | 10:21:34 | TSLA | 2025-09-12 | 1 | 356.125 | ||||||||||||
| 2025-09-11 | 10:21:28 | TSLA | 2025-09-12 | 1 | 356.115 | ||||||||||||
| 2025-09-11 | 10:21:27 | TSLA | 2025-09-12 | 1 | 355.87 | ||||||||||||
| 2025-09-11 | 10:21:26 | TSLA | 2025-09-12 | 1 | 355.785 | ||||||||||||
| 2025-09-11 | 10:21:09 | TSLA | 2025-10-17 | 36 | 355.665 | ||||||||||||
| 2025-09-11 | 10:21:08 | TSLA | 2025-09-12 | 1 | 355.425 | ||||||||||||
| 2025-09-11 | 10:21:06 | TSLA | 2025-09-12 | 1 | 355.275 | ||||||||||||
| 2025-09-11 | 10:21:06 | TSLA | 2025-09-12 | 1 | 355.3 | ||||||||||||
| 2025-09-11 | 10:20:53 | TSLA | 2025-09-12 | 1 | 354.515 | ||||||||||||
| 2025-09-11 | 10:20:53 | TSLA | 2025-09-26 | 15 | 354.435 | ||||||||||||
| 2025-09-11 | 10:20:53 | TSLA | 2025-09-19 | 8 | 354.325 | ||||||||||||
| 2025-09-11 | 10:19:52 | TSLA | 2025-09-19 | 8 | 353.9 | ||||||||||||
| 2025-09-11 | 10:19:28 | TSLA | 2025-10-03 | 22 | 354.77 | ||||||||||||
| 2025-09-11 | 10:19:28 | TSLA | 2025-10-03 | 22 | 354.77 | ||||||||||||
| 2025-09-11 | 10:19:07 | TSLA | 2025-09-19 | 8 | 355.085 | ||||||||||||
| 2025-09-11 | 10:19:07 | TSLA | 2025-09-19 | 8 | 355.085 | ||||||||||||
| 2025-09-11 | 10:19:07 | TSLA | 2025-09-19 | 8 | 355.085 | ||||||||||||
| 2025-09-11 | 10:19:01 | TSLA | 2025-09-19 | 8 | 355.125 | ||||||||||||
| 2025-09-11 | 10:18:44 | TSLA | 2025-10-03 | 22 | 354.235 | ||||||||||||
| 2025-09-11 | 10:18:45 | TSLA | 2025-09-12 | 1 | 355.185 | ||||||||||||
| 2025-09-11 | 10:18:44 | TSLA | 2025-10-03 | 22 | 354.467 | ||||||||||||
| 2025-09-11 | 10:18:44 | TSLA | 2025-10-03 | 22 | 354.34 | ||||||||||||
| 2025-09-11 | 10:18:03 | TSLA | 2025-09-12 | 1 | 354.825 | ||||||||||||
| 2025-09-11 | 10:17:39 | TSLA | 2025-09-26 | 15 | 354.585 | ||||||||||||
| 2025-09-11 | 10:17:23 | TSLA | 2025-09-12 | 1 | 354.475 | ||||||||||||
| 2025-09-11 | 10:16:54 | TSLA | 2025-10-03 | 22 | 354.185 | ||||||||||||
| 2025-09-11 | 10:16:42 | TSLA | 2025-09-12 | 1 | 354.165 | ||||||||||||
| 2025-09-11 | 10:16:41 | TSLA | 2026-03-20 | 190 | 354.04 | ||||||||||||
| 2025-09-11 | 10:16:42 | TSLA | 2025-09-12 | 1 | 354.145 | ||||||||||||
| 2025-09-11 | 10:16:42 | TSLA | 2025-09-12 | 1 | 354.135 | ||||||||||||
| 2025-09-11 | 10:16:41 | TSLA | 2026-03-20 | 190 | 354.04 | ||||||||||||
| 2025-09-11 | 10:16:41 | TSLA | 2026-03-20 | 190 | 354.04 | ||||||||||||
| 2025-09-11 | 10:16:41 | TSLA | 2026-03-20 | 190 | 354.04 | ||||||||||||
| 2025-09-11 | 10:16:41 | TSLA | 2026-03-20 | 190 | 354.04 | ||||||||||||
| 2025-09-11 | 10:16:41 | TSLA | 2026-03-20 | 190 | 354.04 | ||||||||||||
| 2025-09-11 | 10:16:41 | TSLA | 2026-03-20 | 190 | 354.04 | ||||||||||||
| 2025-09-11 | 10:16:37 | TSLA | 2025-09-12 | 1 | 353.95 | ||||||||||||
| 2025-09-11 | 10:16:37 | TSLA | 2025-09-12 | 1 | 353.95 | ||||||||||||
| 2025-09-11 | 10:15:02 | TSLA | 2025-09-19 | 8 | 354.78 | ||||||||||||
| 2025-09-11 | 10:15:01 | TSLA | 2025-09-12 | 1 | 354.745 | ||||||||||||
| 2025-09-11 | 10:15:01 | TSLA | 2025-09-12 | 1 | 354.745 | ||||||||||||
| 2025-09-11 | 10:14:49 | TSLA | 2025-09-12 | 1 | 354.6 | ||||||||||||
| 2025-09-11 | 10:14:50 | TSLA | 2025-09-12 | 1 | 354.545 | ||||||||||||
| 2025-09-11 | 10:14:45 | TSLA | 2025-09-12 | 1 | 354.69 | ||||||||||||
| 2025-09-11 | 10:14:41 | TSLA | 2025-09-12 | 1 | 354.99 | ||||||||||||
| 2025-09-11 | 10:14:36 | TSLA | 2025-09-12 | 1 | 355.17 | ||||||||||||
| 2025-09-11 | 10:14:06 | TSLA | 2025-10-17 | 36 | 355.315 | ||||||||||||
| 2025-09-11 | 10:13:52 | TSLA | 2025-09-12 | 1 | 355.34 | ||||||||||||
| 2025-09-11 | 10:13:39 | TSLA | 2025-09-12 | 1 | 355.29 | ||||||||||||
| 2025-09-11 | 10:13:35 | TSLA | 2025-09-12 | 1 | 355.445 | ||||||||||||
| 2025-09-11 | 10:13:33 | TSLA | 2025-09-12 | 1 | 355.491 | ||||||||||||
| 2025-09-11 | 10:13:12 | TSLA | 2025-09-12 | 1 | 355.07 | ||||||||||||
| 2025-09-11 | 10:13:13 | TSLA | 2025-09-12 | 1 | 355.155 | ||||||||||||
| 2025-09-11 | 10:13:04 | TSLA | 2025-09-19 | 8 | 354.965 | ||||||||||||
| 2025-09-11 | 10:13:05 | TSLA | 2025-09-19 | 8 | 355.034 | ||||||||||||
| 2025-09-11 | 10:13:02 | TSLA | 2025-09-12 | 1 | 354.805 | ||||||||||||
| 2025-09-11 | 10:13:02 | TSLA | 2025-09-12 | 1 | 354.817 | ||||||||||||
| 2025-09-11 | 10:12:59 | TSLA | 2026-03-20 | 190 | 354.65 | ||||||||||||
| 2025-09-11 | 10:12:32 | TSLA | 2025-09-12 | 1 | 354.784 | ||||||||||||
| 2025-09-11 | 10:12:21 | TSLA | 2025-09-12 | 1 | 354.45 | ||||||||||||
| 2025-09-11 | 10:12:21 | TSLA | 2025-09-12 | 1 | 354.405 | ||||||||||||
| 2025-09-11 | 10:12:00 | TSLA | 2025-09-12 | 1 | 354.275 | ||||||||||||
| 2025-09-11 | 10:12:00 | TSLA | 2026-03-20 | 190 | 354.175 | ||||||||||||
| 2025-09-11 | 10:12:01 | TSLA | 2025-09-12 | 1 | 354.31 | ||||||||||||
| 2025-09-11 | 10:11:59 | TSLA | 2025-09-12 | 1 | 354.045 | ||||||||||||
| 2025-09-11 | 10:11:38 | TSLA | 2025-09-12 | 1 | 354.22 | ||||||||||||
| 2025-09-11 | 10:11:25 | TSLA | 2025-09-26 | 15 | 354.465 | ||||||||||||
| 2025-09-11 | 10:11:09 | TSLA | 2025-09-12 | 1 | 354.125 | ||||||||||||
| 2025-09-11 | 10:10:58 | TSLA | 2025-10-17 | 36 | 353.57 | ||||||||||||
| 2025-09-11 | 10:10:47 | TSLA | 2025-10-03 | 22 | 353.77 | ||||||||||||
| 2025-09-11 | 10:10:26 | TSLA | 2025-10-17 | 36 | 354.075 | ||||||||||||
| 2025-09-11 | 10:10:24 | TSLA | 2025-09-12 | 1 | 354.169 | ||||||||||||
| 2025-09-11 | 10:10:07 | TSLA | 2025-09-12 | 1 | 354.125 | ||||||||||||
| 2025-09-11 | 10:09:46 | TSLA | 2025-09-19 | 8 | 353.52 | ||||||||||||
| 2025-09-11 | 10:09:46 | TSLA | 2025-09-19 | 8 | 353.565 | ||||||||||||
| 2025-09-11 | 10:09:25 | TSLA | 2025-09-12 | 1 | 353.545 | ||||||||||||
| 2025-09-11 | 10:09:24 | TSLA | 2025-09-12 | 1 | 353.54 | ||||||||||||
| 2025-09-11 | 10:09:22 | TSLA | 2025-09-19 | 8 | 353.5 | ||||||||||||
| 2025-09-11 | 10:09:04 | TSLA | 2025-11-21 | 71 | 353.415 | ||||||||||||
| 2025-09-11 | 10:09:03 | TSLA | 2025-09-12 | 1 | 353.375 | ||||||||||||
| 2025-09-11 | 10:09:04 | TSLA | 2025-09-12 | 1 | 353.515 | ||||||||||||
| 2025-09-11 | 10:08:35 | TSLA | 2025-09-12 | 1 | 352.92 | ||||||||||||
| 2025-09-11 | 10:08:35 | TSLA | 2025-09-12 | 1 | 352.985 | ||||||||||||
| 2025-09-11 | 10:08:29 | TSLA | 2025-09-12 | 1 | 353.07 | ||||||||||||
| 2025-09-11 | 10:08:10 | TSLA | 2025-09-12 | 1 | 352.985 | ||||||||||||
| 2025-09-11 | 10:07:52 | TSLA | 2025-09-12 | 1 | 353.105 | ||||||||||||
| 2025-09-11 | 10:07:26 | TSLA | 2025-09-12 | 1 | 353.0 | ||||||||||||
| 2025-09-11 | 10:07:24 | TSLA | 2025-09-19 | 8 | 352.94 | ||||||||||||
| 2025-09-11 | 10:07:23 | TSLA | 2025-09-12 | 1 | 352.76 | ||||||||||||
| 2025-09-11 | 10:07:24 | TSLA | 2025-09-19 | 8 | 352.94 | ||||||||||||
| 2025-09-11 | 10:07:24 | TSLA | 2025-09-12 | 1 | 352.86 | ||||||||||||
| 2025-09-11 | 10:07:05 | TSLA | 2025-09-12 | 1 | 352.641 | ||||||||||||
| 2025-09-11 | 10:06:23 | TSLA | 2025-09-12 | 1 | 352.025 | ||||||||||||
| 2025-09-11 | 10:06:22 | TSLA | 2025-09-12 | 1 | 352.03 | ||||||||||||
| 2025-09-11 | 10:06:23 | TSLA | 2025-09-12 | 1 | 352.255 | ||||||||||||
| 2025-09-11 | 10:05:38 | TSLA | 2025-10-17 | 36 | 351.562 | ||||||||||||
| 2025-09-11 | 10:05:13 | TSLA | 2025-09-12 | 1 | 351.94 | ||||||||||||
| 2025-09-11 | 10:05:08 | TSLA | 2025-09-12 | 1 | 351.79 | ||||||||||||
| 2025-09-11 | 10:04:54 | TSLA | 2025-09-12 | 1 | 351.4 | ||||||||||||
| 2025-09-11 | 10:04:48 | TSLA | 2025-09-12 | 1 | 351.57 | ||||||||||||
| 2025-09-11 | 10:03:13 | TSLA | 2025-09-12 | 1 | 350.98 | ||||||||||||
| 2025-09-11 | 10:01:39 | TSLA | 2025-09-12 | 1 | 351.375 | ||||||||||||
| 2025-09-11 | 10:01:39 | TSLA | 2025-09-12 | 1 | 351.5 | ||||||||||||
| 2025-09-11 | 10:00:17 | TSLA | 2025-10-17 | 36 | 351.21 | ||||||||||||
| 2025-09-11 | 09:59:26 | TSLA | 2025-09-19 | 8 | 351.645 | ||||||||||||
| 2025-09-11 | 09:59:26 | TSLA | 2025-09-19 | 8 | 351.645 | ||||||||||||
| 2025-09-11 | 09:59:19 | TSLA | 2025-09-19 | 8 | 351.775 | ||||||||||||
| 2025-09-11 | 09:59:06 | TSLA | 2025-09-12 | 1 | 351.36 | ||||||||||||
| 2025-09-11 | 09:59:06 | TSLA | 2025-09-12 | 1 | 351.36 | ||||||||||||
| 2025-09-11 | 09:59:04 | TSLA | 2025-09-19 | 8 | 351.275 | ||||||||||||
| 2025-09-11 | 09:59:04 | TSLA | 2025-09-19 | 8 | 351.235 | ||||||||||||
| 2025-09-11 | 09:58:51 | TSLA | 2025-09-26 | 15 | 351.33 | ||||||||||||
| 2025-09-11 | 09:58:49 | TSLA | 2025-10-17 | 36 | 351.315 | ||||||||||||
| 2025-09-11 | 09:58:34 | TSLA | 2025-09-19 | 8 | 351.66 | ||||||||||||
| 2025-09-11 | 09:58:27 | TSLA | 2027-06-17 | 644 | 351.605 | ||||||||||||
| 2025-09-11 | 09:58:25 | TSLA | 2025-09-12 | 1 | 351.745 | ||||||||||||
| 2025-09-11 | 09:58:25 | TSLA | 2025-09-12 | 1 | 351.71 | ||||||||||||
| 2025-09-11 | 09:58:18 | TSLA | 2025-09-12 | 1 | 352.045 | ||||||||||||
| 2025-09-11 | 09:58:18 | TSLA | 2025-09-12 | 1 | 352.035 | ||||||||||||
| 2025-09-11 | 09:58:11 | TSLA | 2025-09-12 | 1 | 351.87 | ||||||||||||
| 2025-09-11 | 09:58:06 | TSLA | 2025-09-12 | 1 | 352.05 | ||||||||||||
| 2025-09-11 | 09:57:57 | TSLA | 2025-09-12 | 1 | 352.03 | ||||||||||||
| 2025-09-11 | 09:57:47 | TSLA | 2025-10-17 | 36 | 351.81 | ||||||||||||
| 2025-09-11 | 09:57:36 | TSLA | 2025-09-19 | 8 | 351.705 | ||||||||||||
| 2025-09-11 | 09:57:26 | TSLA | 2025-09-19 | 8 | 351.69 | ||||||||||||
| 2025-09-11 | 09:56:59 | TSLA | 2025-10-17 | 36 | 351.76 | ||||||||||||
| 2025-09-11 | 09:56:59 | TSLA | 2025-10-17 | 36 | 351.8 | ||||||||||||
| 2025-09-11 | 09:56:55 | TSLA | 2025-09-12 | 1 | 351.699 | ||||||||||||
| 2025-09-11 | 09:56:53 | TSLA | 2025-09-12 | 1 | 351.615 | ||||||||||||
| 2025-09-11 | 09:56:52 | TSLA | 2025-09-12 | 1 | 351.53 | ||||||||||||
| 2025-09-11 | 09:56:50 | TSLA | 2025-09-12 | 1 | 351.365 | ||||||||||||
| 2025-09-11 | 09:56:51 | TSLA | 2025-09-12 | 1 | 351.475 | ||||||||||||
| 2025-09-11 | 09:56:19 | TSLA | 2025-10-03 | 22 | 350.655 | ||||||||||||
| 2025-09-11 | 09:56:05 | TSLA | 2025-10-03 | 22 | 350.685 | ||||||||||||
| 2025-09-11 | 09:53:14 | TSLA | 2025-09-12 | 1 | 350.54 | ||||||||||||
| 2025-09-11 | 09:53:12 | TSLA | 2025-09-19 | 8 | 350.604 | ||||||||||||
| 2025-09-11 | 09:51:55 | TSLA | 2025-09-12 | 1 | 350.78 | ||||||||||||
| 2025-09-11 | 09:51:34 | TSLA | 2025-09-12 | 1 | 350.14 | ||||||||||||
| 2025-09-11 | 09:48:44 | TSLA | 2025-09-12 | 1 | 349.795 | ||||||||||||
| 2025-09-11 | 09:48:16 | TSLA | 2025-09-12 | 1 | 349.915 | ||||||||||||
| 2025-09-11 | 09:46:57 | TSLA | 2025-09-12 | 1 | 349.64 | ||||||||||||
| 2025-09-11 | 09:46:25 | TSLA | 2025-09-12 | 1 | 349.413 | ||||||||||||
| 2025-09-11 | 09:46:15 | TSLA | 2025-09-19 | 8 | 349.35 | ||||||||||||
| 2025-09-11 | 09:45:58 | TSLA | 2025-09-12 | 1 | 349.125 | ||||||||||||
| 2025-09-11 | 09:45:58 | TSLA | 2025-09-12 | 1 | 349.125 | ||||||||||||
| 2025-09-11 | 09:45:07 | TSLA | 2025-09-12 | 1 | 348.61 | ||||||||||||
| 2025-09-11 | 09:44:09 | TSLA | 2025-09-12 | 1 | 348.904 | ||||||||||||
| 2025-09-11 | 09:44:07 | TSLA | 2025-09-12 | 1 | 348.895 | ||||||||||||
| 2025-09-11 | 09:44:07 | TSLA | 2025-09-12 | 1 | 348.865 | ||||||||||||
| 2025-09-11 | 09:43:53 | TSLA | 2025-09-19 | 8 | 348.915 | ||||||||||||
| 2025-09-11 | 09:43:32 | TSLA | 2025-09-12 | 1 | 348.708 | ||||||||||||
| 2025-09-11 | 09:43:32 | TSLA | 2025-09-12 | 1 | 348.71 | ||||||||||||
| 2025-09-11 | 09:42:58 | TSLA | 2025-09-19 | 8 | 348.135 | ||||||||||||
| 2025-09-11 | 09:42:57 | TSLA | 2025-09-12 | 1 | 348.11 | ||||||||||||
| 2025-09-11 | 09:42:58 | TSLA | 2025-09-12 | 1 | 347.95 | ||||||||||||
| 2025-09-11 | 09:42:58 | TSLA | 2025-09-26 | 15 | 348.101 | ||||||||||||
| 2025-09-11 | 09:41:58 | TSLA | 2025-09-12 | 1 | 348.935 | ||||||||||||
| 2025-09-11 | 09:41:46 | TSLA | 2025-09-12 | 1 | 349.255 | ||||||||||||
| 2025-09-11 | 09:41:20 | TSLA | 2025-09-12 | 1 | 348.925 | ||||||||||||
| 2025-09-11 | 09:41:20 | TSLA | 2025-09-12 | 1 | 348.695 | ||||||||||||
| 2025-09-11 | 09:40:41 | TSLA | 2025-09-19 | 8 | 349.6 | ||||||||||||
| 2025-09-11 | 09:40:37 | TSLA | 2025-09-12 | 1 | 349.545 | ||||||||||||
| 2025-09-11 | 09:40:37 | TSLA | 2025-09-12 | 1 | 349.545 | ||||||||||||
| 2025-09-11 | 09:40:28 | TSLA | 2025-09-12 | 1 | 349.543 | ||||||||||||
| 2025-09-11 | 09:40:12 | TSLA | 2025-09-19 | 8 | 349.325 | ||||||||||||
| 2025-09-11 | 09:40:01 | TSLA | 2025-09-19 | 8 | 349.285 | ||||||||||||
| 2025-09-11 | 09:38:43 | TSLA | 2025-09-12 | 1 | 349.98 | ||||||||||||
| 2025-09-11 | 09:38:12 | TSLA | 2025-10-03 | 22 | 349.58 | ||||||||||||
| 2025-09-11 | 09:38:05 | TSLA | 2025-09-19 | 8 | 349.671 | ||||||||||||
| 2025-09-11 | 09:38:05 | TSLA | 2025-09-19 | 8 | 349.67 | ||||||||||||
| 2025-09-11 | 09:38:05 | TSLA | 2025-09-19 | 8 | 349.67 | ||||||||||||
| 2025-09-11 | 09:38:05 | TSLA | 2025-09-19 | 8 | 349.67 | ||||||||||||
| 2025-09-11 | 09:38:05 | TSLA | 2025-09-19 | 8 | 349.671 | ||||||||||||
| 2025-09-11 | 09:37:47 | TSLA | 2025-09-12 | 1 | 349.52 | ||||||||||||
| 2025-09-11 | 09:37:18 | TSLA | 2025-09-12 | 1 | 349.835 | ||||||||||||
| 2025-09-11 | 09:36:57 | TSLA | 2025-09-12 | 1 | 349.043 | ||||||||||||
| 2025-09-11 | 09:36:58 | TSLA | 2025-09-12 | 1 | 349.105 | ||||||||||||
| 2025-09-11 | 09:35:53 | TSLA | 2025-09-26 | 15 | 350.76 | ||||||||||||
| 2025-09-11 | 09:34:17 | TSLA | 2025-09-12 | 1 | 349.91 | ||||||||||||
| 2025-09-11 | 09:33:50 | TSLA | 2025-09-12 | 1 | 349.675 | ||||||||||||
| 2025-09-11 | 09:33:51 | TSLA | 2025-09-12 | 1 | 349.675 | ||||||||||||
| 2025-09-11 | 09:32:58 | TSLA | 2025-09-19 | 8 | 348.43 | ||||||||||||
| 2025-09-11 | 09:32:49 | TSLA | 2025-09-12 | 1 | 349.285 | ||||||||||||
| 2025-09-11 | 09:32:44 | TSLA | 2025-09-12 | 1 | 348.815 | ||||||||||||
| 2025-09-11 | 09:32:12 | TSLA | 2025-09-12 | 1 | 349.39 | ||||||||||||
| 2025-09-11 | 09:32:12 | TSLA | 2025-09-12 | 1 | 349.39 | ||||||||||||
| 2025-09-11 | 09:32:03 | TSLA | 2025-09-12 | 1 | 349.315 | ||||||||||||
| 2025-09-11 | 09:31:50 | TSLA | 2025-09-12 | 1 | 349.205 | ||||||||||||
| 2025-09-11 | 09:31:47 | TSLA | 2025-09-12 | 1 | 349.419 | ||||||||||||
| 2025-09-11 | 09:31:47 | TSLA | 2025-09-12 | 1 | 349.392 | ||||||||||||
| 2025-09-11 | 09:30:53 | TSLA | 2025-09-12 | 1 | 348.86 | ||||||||||||
| 2025-09-11 | 09:30:48 | TSLA | 2025-09-12 | 1 | 348.85 | ||||||||||||
| 2025-09-11 | 09:30:38 | TSLA | 2025-09-12 | 1 | 348.821 | ||||||||||||
| 2025-09-11 | 09:30:40 | TSLA | 2025-09-12 | 1 | 349.185 | ||||||||||||
| 2025-09-11 | 09:30:21 | TSLA | 2025-10-17 | 36 | 349.105 | ||||||||||||
| 2025-09-11 | 09:30:21 | TSLA | 2025-10-17 | 36 | 349.09 | ||||||||||||
| 2025-09-11 | 09:30:21 | TSLA | 2025-10-17 | 36 | 349.09 | ||||||||||||
| 2025-09-11 | 09:30:09 | TSLA | 2025-09-12 | 1 | 349.425 | ||||||||||||
| 2025-09-10 | 15:59:36 | TSLA | 2025-09-12 | 2 | 348.035 | ||||||||||||
| 2025-09-10 | 15:59:35 | TSLA | 2025-09-12 | 2 | 348.011 | ||||||||||||
| 2025-09-10 | 15:59:10 | TSLA | 2025-09-12 | 2 | 348.305 | ||||||||||||
| 2025-09-10 | 15:57:30 | TSLA | 2025-09-19 | 9 | 348.45 | ||||||||||||
| 2025-09-10 | 15:55:36 | TSLA | 2025-09-12 | 2 | 348.555 | ||||||||||||
| 2025-09-10 | 15:54:31 | TSLA | 2025-09-12 | 2 | 349.241 | ||||||||||||
| 2025-09-10 | 15:54:10 | TSLA | 2025-09-12 | 2 | 349.505 | ||||||||||||
| 2025-09-10 | 15:53:09 | TSLA | 2025-09-12 | 2 | 350.071 | ||||||||||||
| 2025-09-10 | 15:53:09 | TSLA | 2025-09-12 | 2 | 350.07 | ||||||||||||
| 2025-09-10 | 15:51:13 | TSLA | 2025-09-12 | 2 | 350.02 | ||||||||||||
| 2025-09-10 | 15:51:13 | TSLA | 2025-09-12 | 2 | 350.02 | ||||||||||||
| 2025-09-10 | 15:50:57 | TSLA | 2025-09-19 | 9 | 349.785 | ||||||||||||
| 2025-09-10 | 15:50:51 | TSLA | 2025-09-12 | 2 | 349.795 | ||||||||||||
| 2025-09-10 | 15:50:24 | TSLA | 2025-09-12 | 2 | 349.876 | ||||||||||||
| 2025-09-10 | 15:50:24 | TSLA | 2025-09-12 | 2 | 349.875 | ||||||||||||
| 2025-09-10 | 15:50:00 | TSLA | 2025-09-12 | 2 | 349.545 | ||||||||||||
| 2025-09-10 | 15:50:00 | TSLA | 2025-09-12 | 2 | 349.445 | ||||||||||||
| 2025-09-10 | 15:50:00 | TSLA | 2025-09-12 | 2 | 349.56 | ||||||||||||
| 2025-09-10 | 15:49:10 | TSLA | 2025-09-12 | 2 | 349.3 | ||||||||||||
| 2025-09-10 | 15:49:11 | TSLA | 2025-09-12 | 2 | 349.3 | ||||||||||||
| 2025-09-10 | 15:48:24 | TSLA | 2025-09-12 | 2 | 349.48 | ||||||||||||
| 2025-09-10 | 15:48:24 | TSLA | 2025-09-12 | 2 | 349.48 | ||||||||||||
| 2025-09-10 | 15:47:58 | TSLA | 2025-09-12 | 2 | 349.57 | ||||||||||||
| 2025-09-10 | 15:47:30 | TSLA | 2025-09-12 | 2 | 349.361 | ||||||||||||
| 2025-09-10 | 15:46:16 | TSLA | 2026-03-20 | 191 | 349.423 | ||||||||||||
| 2025-09-10 | 15:46:01 | TSLA | 2025-09-12 | 2 | 349.238 | ||||||||||||
| 2025-09-10 | 15:45:19 | TSLA | 2025-09-19 | 9 | 349.52 | ||||||||||||
| 2025-09-10 | 15:45:19 | TSLA | 2025-09-19 | 9 | 349.509 | ||||||||||||
| 2025-09-10 | 15:44:10 | TSLA | 2025-10-24 | 44 | 349.38 | ||||||||||||
| 2025-09-10 | 15:39:06 | TSLA | 2025-09-12 | 2 | 348.475 | ||||||||||||
| 2025-09-10 | 15:38:43 | TSLA | 2025-09-19 | 9 | 348.515 | ||||||||||||
| 2025-09-10 | 15:36:45 | TSLA | 2025-09-12 | 2 | 348.575 | ||||||||||||
| 2025-09-10 | 15:35:33 | TSLA | 2025-09-12 | 2 | 348.78 | ||||||||||||
| 2025-09-10 | 15:33:52 | TSLA | 2025-09-12 | 2 | 348.51 | ||||||||||||
| 2025-09-10 | 15:31:27 | TSLA | 2025-09-12 | 2 | 347.987 | ||||||||||||
| 2025-09-10 | 15:28:43 | TSLA | 2025-09-12 | 2 | 347.56 | ||||||||||||
| 2025-09-10 | 15:28:30 | TSLA | 2025-09-12 | 2 | 347.285 | ||||||||||||
| 2025-09-10 | 15:28:30 | TSLA | 2025-09-12 | 2 | 347.24 | ||||||||||||
| 2025-09-10 | 15:28:14 | TSLA | 2025-09-19 | 9 | 347.305 | ||||||||||||
| 2025-09-10 | 15:27:58 | TSLA | 2025-09-12 | 2 | 347.33 | ||||||||||||
| 2025-09-10 | 15:25:38 | TSLA | 2025-09-12 | 2 | 347.805 | ||||||||||||
| 2025-09-10 | 15:23:26 | TSLA | 2025-09-12 | 2 | 347.575 | ||||||||||||
| 2025-09-10 | 15:23:07 | TSLA | 2025-09-12 | 2 | 347.525 | ||||||||||||
| 2025-09-10 | 15:23:07 | TSLA | 2025-09-12 | 2 | 347.51 | ||||||||||||
| 2025-09-10 | 15:23:05 | TSLA | 2025-09-12 | 2 | 347.52 | ||||||||||||
| 2025-09-10 | 15:22:50 | TSLA | 2025-09-12 | 2 | 347.596 | ||||||||||||
| 2025-09-10 | 15:22:36 | TSLA | 2025-09-12 | 2 | 347.605 | ||||||||||||
| 2025-09-10 | 15:22:17 | TSLA | 2026-03-20 | 191 | 347.565 | ||||||||||||
| 2025-09-10 | 15:21:50 | TSLA | 2025-09-12 | 2 | 347.33 | ||||||||||||
| 2025-09-10 | 15:21:50 | TSLA | 2025-09-12 | 2 | 347.32 | ||||||||||||
| 2025-09-10 | 15:21:14 | TSLA | 2025-09-19 | 9 | 347.553 | ||||||||||||
| 2025-09-10 | 15:21:10 | TSLA | 2025-09-12 | 2 | 347.6 | ||||||||||||
| 2025-09-10 | 15:20:56 | TSLA | 2025-09-12 | 2 | 347.895 | ||||||||||||
| 2025-09-10 | 15:20:02 | TSLA | 2025-09-12 | 2 | 348.415 | ||||||||||||
| 2025-09-10 | 15:19:03 | TSLA | 2025-09-12 | 2 | 348.285 | ||||||||||||
| 2025-09-10 | 15:18:51 | TSLA | 2025-09-12 | 2 | 348.02 | ||||||||||||
| 2025-09-10 | 15:18:01 | TSLA | 2025-09-12 | 2 | 347.765 | ||||||||||||
| 2025-09-10 | 15:17:56 | TSLA | 2025-09-12 | 2 | 347.825 | ||||||||||||
| 2025-09-10 | 15:17:53 | TSLA | 2025-09-19 | 9 | 347.86 | ||||||||||||
| 2025-09-10 | 15:16:46 | TSLA | 2025-09-19 | 9 | 348.335 | ||||||||||||
| 2025-09-10 | 15:16:39 | TSLA | 2025-09-12 | 2 | 348.292 | ||||||||||||
| 2025-09-10 | 15:16:06 | TSLA | 2025-09-12 | 2 | 348.43 | ||||||||||||
| 2025-09-10 | 15:15:59 | TSLA | 2025-09-19 | 9 | 348.51 | ||||||||||||
| 2025-09-10 | 15:15:34 | TSLA | 2026-03-20 | 191 | 348.409 | ||||||||||||
| 2025-09-10 | 15:15:24 | TSLA | 2025-09-12 | 2 | 348.26 | ||||||||||||
| 2025-09-10 | 15:15:04 | TSLA | 2025-09-12 | 2 | 348.215 | ||||||||||||
| 2025-09-10 | 15:14:45 | TSLA | 2025-09-12 | 2 | 348.115 | ||||||||||||
| 2025-09-10 | 15:14:26 | TSLA | 2025-09-12 | 2 | 348.16 | ||||||||||||
| 2025-09-10 | 15:14:20 | TSLA | 2025-09-12 | 2 | 348.13 | ||||||||||||
| 2025-09-10 | 15:14:16 | TSLA | 2025-09-12 | 2 | 348.23 | ||||||||||||
| 2025-09-10 | 15:14:16 | TSLA | 2025-09-12 | 2 | 348.23 | ||||||||||||
| 2025-09-10 | 15:13:15 | TSLA | 2025-09-12 | 2 | 348.266 | ||||||||||||
| 2025-09-10 | 15:13:01 | TSLA | 2025-09-12 | 2 | 348.365 | ||||||||||||
| 2025-09-10 | 15:12:34 | TSLA | 2025-09-12 | 2 | 348.43 | ||||||||||||
| 2025-09-10 | 15:10:58 | TSLA | 2025-09-12 | 2 | 349.095 | ||||||||||||
| 2025-09-10 | 15:10:36 | TSLA | 2025-09-12 | 2 | 349.385 | ||||||||||||
| 2025-09-10 | 15:10:34 | TSLA | 2025-09-12 | 2 | 349.42 | ||||||||||||
| 2025-09-10 | 15:09:31 | TSLA | 2025-09-12 | 2 | 349.47 | ||||||||||||
| 2025-09-10 | 15:09:23 | TSLA | 2025-09-12 | 2 | 349.54 | ||||||||||||
| 2025-09-10 | 15:09:23 | TSLA | 2025-09-12 | 2 | 349.535 | ||||||||||||
| 2025-09-10 | 15:09:00 | TSLA | 2025-09-12 | 2 | 349.645 | ||||||||||||
| 2025-09-10 | 15:09:00 | TSLA | 2025-09-12 | 2 | 349.645 | ||||||||||||
| 2025-09-10 | 15:08:47 | TSLA | 2025-09-12 | 2 | 349.72 | ||||||||||||
| 2025-09-10 | 15:08:47 | TSLA | 2025-09-12 | 2 | 349.72 | ||||||||||||
| 2025-09-10 | 15:08:47 | TSLA | 2025-09-12 | 2 | 349.72 | ||||||||||||
| 2025-09-10 | 15:08:18 | TSLA | 2025-09-12 | 2 | 349.82 | ||||||||||||
| 2025-09-10 | 15:08:18 | TSLA | 2025-09-12 | 2 | 349.82 | ||||||||||||
| 2025-09-10 | 15:07:00 | TSLA | 2025-09-12 | 2 | 350.135 | ||||||||||||
| 2025-09-10 | 15:06:57 | TSLA | 2025-09-12 | 2 | 350.285 | ||||||||||||
| 2025-09-10 | 15:06:46 | TSLA | 2025-09-12 | 2 | 350.43 | ||||||||||||
| 2025-09-10 | 15:06:46 | TSLA | 2025-09-12 | 2 | 350.43 | ||||||||||||
| 2025-09-10 | 15:04:49 | TSLA | 2025-09-12 | 2 | 350.51 | ||||||||||||
| 2025-09-10 | 15:03:37 | TSLA | 2025-09-12 | 2 | 350.43 | ||||||||||||
| 2025-09-10 | 15:03:35 | TSLA | 2025-09-12 | 2 | 350.465 | ||||||||||||
| 2025-09-10 | 15:03:33 | TSLA | 2025-09-12 | 2 | 350.595 | ||||||||||||
| 2025-09-10 | 15:03:32 | TSLA | 2025-09-12 | 2 | 350.635 | ||||||||||||
| 2025-09-10 | 15:03:33 | TSLA | 2025-09-12 | 2 | 350.575 | ||||||||||||
| 2025-09-10 | 15:03:33 | TSLA | 2025-09-12 | 2 | 350.605 | ||||||||||||
| 2025-09-10 | 15:03:33 | TSLA | 2025-09-12 | 2 | 350.595 | ||||||||||||
| 2025-09-10 | 15:01:11 | TSLA | 2025-09-12 | 2 | 351.105 | ||||||||||||
| 2025-09-10 | 15:01:11 | TSLA | 2025-09-12 | 2 | 351.105 | ||||||||||||
| 2025-09-10 | 14:59:50 | TSLA | 2025-09-12 | 2 | 351.335 | ||||||||||||
| 2025-09-10 | 14:59:35 | TSLA | 2025-10-17 | 37 | 351.375 | ||||||||||||
| 2025-09-10 | 14:59:35 | TSLA | 2025-12-19 | 100 | 351.33 | ||||||||||||
| 2025-09-10 | 14:59:24 | TSLA | 2025-10-17 | 37 | 351.537 | ||||||||||||
| 2025-09-10 | 14:56:31 | TSLA | 2025-09-19 | 9 | 351.17 | ||||||||||||
| 2025-09-10 | 14:56:02 | TSLA | 2025-09-12 | 2 | 351.225 | ||||||||||||
| 2025-09-10 | 14:56:02 | TSLA | 2025-09-12 | 2 | 351.225 | ||||||||||||
| 2025-09-10 | 14:55:08 | TSLA | 2025-10-17 | 37 | 351.525 | ||||||||||||
| 2025-09-10 | 14:55:08 | TSLA | 2025-10-17 | 37 | 351.525 | ||||||||||||
| 2025-09-10 | 14:55:01 | TSLA | 2025-10-17 | 37 | 351.575 | ||||||||||||
| 2025-09-10 | 14:54:35 | TSLA | 2025-09-19 | 9 | 351.355 | ||||||||||||
| 2025-09-10 | 14:54:34 | TSLA | 2025-10-17 | 37 | 351.354 | ||||||||||||
| 2025-09-10 | 14:54:14 | TSLA | 2025-09-26 | 16 | 351.49 | ||||||||||||
| 2025-09-10 | 14:54:06 | TSLA | 2025-09-26 | 16 | 351.515 | ||||||||||||
| 2025-09-10 | 14:54:06 | TSLA | 2025-09-26 | 16 | 351.515 | ||||||||||||
| 2025-09-10 | 14:53:57 | TSLA | 2025-10-17 | 37 | 351.6 | ||||||||||||
| 2025-09-10 | 14:53:57 | TSLA | 2025-10-17 | 37 | 351.6 | ||||||||||||
| 2025-09-10 | 14:53:51 | TSLA | 2025-09-26 | 16 | 351.66 | ||||||||||||
| 2025-09-10 | 14:53:51 | TSLA | 2025-09-26 | 16 | 351.66 | ||||||||||||
| 2025-09-10 | 14:53:49 | TSLA | 2025-09-12 | 2 | 351.598 | ||||||||||||
| 2025-09-10 | 14:53:48 | TSLA | 2025-10-17 | 37 | 351.524 | ||||||||||||
| 2025-09-10 | 14:53:41 | TSLA | 2025-09-19 | 9 | 351.35 | ||||||||||||
| 2025-09-10 | 14:53:26 | TSLA | 2025-10-17 | 37 | 351.34 | ||||||||||||
| 2025-09-10 | 14:53:08 | TSLA | 2025-09-12 | 2 | 351.075 | ||||||||||||
| 2025-09-10 | 14:53:07 | TSLA | 2025-09-12 | 2 | 351.08 | ||||||||||||
| 2025-09-10 | 14:53:08 | TSLA | 2025-09-12 | 2 | 351.05 | ||||||||||||
| 2025-09-10 | 14:51:57 | TSLA | 2025-09-12 | 2 | 351.17 | ||||||||||||
| 2025-09-10 | 14:51:52 | TSLA | 2025-09-19 | 9 | 351.159 | ||||||||||||
| 2025-09-10 | 14:51:06 | TSLA | 2025-09-12 | 2 | 351.445 | ||||||||||||
| 2025-09-10 | 14:50:43 | TSLA | 2025-09-12 | 2 | 351.295 | ||||||||||||
| 2025-09-10 | 14:50:44 | TSLA | 2025-09-12 | 2 | 351.255 | ||||||||||||
| 2025-09-10 | 14:50:40 | TSLA | 2025-09-12 | 2 | 351.35 | ||||||||||||
| 2025-09-10 | 14:50:28 | TSLA | 2025-09-12 | 2 | 351.54 | ||||||||||||
| 2025-09-10 | 14:49:53 | TSLA | 2025-09-12 | 2 | 351.755 | ||||||||||||
| 2025-09-10 | 14:49:51 | TSLA | 2025-09-12 | 2 | 351.761 | ||||||||||||
| 2025-09-10 | 14:49:37 | TSLA | 2025-09-12 | 2 | 351.546 | ||||||||||||
| 2025-09-10 | 14:49:22 | TSLA | 2025-09-19 | 9 | 351.576 | ||||||||||||
| 2025-09-10 | 14:49:21 | TSLA | 2025-10-17 | 37 | 351.56 | ||||||||||||
| 2025-09-10 | 14:48:35 | TSLA | 2025-09-12 | 2 | 351.78 | ||||||||||||
| 2025-09-10 | 14:48:00 | TSLA | 2025-09-12 | 2 | 351.68 | ||||||||||||
| 2025-09-10 | 14:47:44 | TSLA | 2025-09-12 | 2 | 351.6 | ||||||||||||
| 2025-09-10 | 14:47:39 | TSLA | 2025-09-12 | 2 | 351.705 | ||||||||||||
| 2025-09-10 | 14:47:38 | TSLA | 2025-09-12 | 2 | 351.805 | ||||||||||||
| 2025-09-10 | 14:47:25 | TSLA | 2025-09-12 | 2 | 352.125 | ||||||||||||
| 2025-09-10 | 14:47:27 | TSLA | 2025-09-19 | 9 | 352.005 | ||||||||||||
| 2025-09-10 | 14:35:13 | TSLA | 2025-09-12 | 2 | 354.142 | ||||||||||||
| 2025-09-10 | 14:35:13 | TSLA | 2025-09-12 | 2 | 354.155 | ||||||||||||
| 2025-09-10 | 14:35:11 | TSLA | 2025-09-12 | 2 | 354.16 | ||||||||||||
| 2025-09-10 | 14:30:28 | TSLA | 2025-12-19 | 100 | 353.5 | ||||||||||||
| 2025-09-10 | 14:27:35 | TSLA | 2025-09-12 | 2 | 353.486 | ||||||||||||
| 2025-09-10 | 14:26:27 | TSLA | 2025-09-12 | 2 | 353.515 | ||||||||||||
| 2025-09-10 | 14:23:15 | TSLA | 2025-09-12 | 2 | 353.912 | ||||||||||||
| 2025-09-10 | 14:20:47 | TSLA | 2025-09-12 | 2 | 353.77 | ||||||||||||
| 2025-09-10 | 14:20:47 | TSLA | 2025-09-12 | 2 | 353.76 | ||||||||||||
| 2025-09-10 | 14:19:26 | TSLA | 2025-09-12 | 2 | 353.655 | ||||||||||||
| 2025-09-10 | 14:14:41 | TSLA | 2026-01-16 | 128 | 354.1 | ||||||||||||
| 2025-09-10 | 14:14:41 | TSLA | 2026-01-16 | 128 | 354.1 | ||||||||||||
| 2025-09-10 | 14:06:36 | TSLA | 2025-09-12 | 2 | 354.05 | ||||||||||||
| 2025-09-10 | 14:06:05 | TSLA | 2025-09-12 | 2 | 354.24 | ||||||||||||
| 2025-09-10 | 14:06:06 | TSLA | 2025-09-12 | 2 | 354.2 | ||||||||||||
| 2025-09-10 | 14:04:36 | TSLA | 2025-09-26 | 16 | 354.69 | ||||||||||||
| 2025-09-10 | 14:02:38 | TSLA | 2025-09-12 | 2 | 354.645 | ||||||||||||
| 2025-09-10 | 14:01:00 | TSLA | 2025-09-12 | 2 | 354.68 | ||||||||||||
| 2025-09-10 | 14:01:00 | TSLA | 2025-09-12 | 2 | 354.68 | ||||||||||||
| 2025-09-10 | 13:57:04 | TSLA | 2025-09-12 | 2 | 354.585 | ||||||||||||
| 2025-09-10 | 13:57:04 | TSLA | 2025-09-12 | 2 | 354.709 | ||||||||||||
| 2025-09-10 | 13:56:41 | TSLA | 2025-09-12 | 2 | 354.485 | ||||||||||||
| 2025-09-10 | 13:56:04 | TSLA | 2025-09-12 | 2 | 354.435 | ||||||||||||
| 2025-09-10 | 13:56:02 | TSLA | 2025-09-12 | 2 | 354.438 | ||||||||||||
| 2025-09-10 | 13:53:28 | TSLA | 2025-09-12 | 2 | 355.486 | ||||||||||||
| 2025-09-10 | 13:53:25 | TSLA | 2025-09-19 | 9 | 355.655 | ||||||||||||
| 2025-09-10 | 13:53:01 | TSLA | 2025-09-12 | 2 | 355.679 | ||||||||||||
| 2025-09-10 | 13:52:05 | TSLA | 2025-09-12 | 2 | 355.85 | ||||||||||||
| 2025-09-10 | 13:51:29 | TSLA | 2025-09-12 | 2 | 355.96 | ||||||||||||
| 2025-09-10 | 13:51:29 | TSLA | 2025-09-12 | 2 | 355.96 | ||||||||||||
| 2025-09-10 | 13:50:12 | TSLA | 2025-12-19 | 100 | 355.865 | ||||||||||||
| 2025-09-10 | 13:49:48 | TSLA | 2025-09-19 | 9 | 355.55 | ||||||||||||
| 2025-09-10 | 13:47:01 | TSLA | 2025-09-12 | 2 | 355.283 | ||||||||||||
| 2025-09-10 | 13:45:57 | TSLA | 2025-09-12 | 2 | 355.05 | ||||||||||||
| 2025-09-10 | 13:42:13 | TSLA | 2025-09-19 | 9 | 354.93 | ||||||||||||
| 2025-09-10 | 13:41:09 | TSLA | 2025-12-19 | 100 | 354.665 | ||||||||||||
| 2025-09-10 | 13:37:11 | TSLA | 2025-09-19 | 9 | 354.785 | ||||||||||||
| 2025-09-10 | 13:35:34 | TSLA | 2025-09-12 | 2 | 354.689 | ||||||||||||
| 2025-09-10 | 13:35:22 | TSLA | 2025-09-12 | 2 | 354.67 | ||||||||||||
| 2025-09-10 | 13:32:57 | TSLA | 2025-09-19 | 9 | 354.208 | ||||||||||||
| 2025-09-10 | 13:32:11 | TSLA | 2025-09-12 | 2 | 353.995 | ||||||||||||
| 2025-09-10 | 13:32:00 | TSLA | 2025-09-12 | 2 | 353.984 | ||||||||||||
| 2025-09-10 | 13:22:03 | TSLA | 2025-09-12 | 2 | 354.5 | ||||||||||||
| 2025-09-10 | 13:22:01 | TSLA | 2025-09-12 | 2 | 354.415 | ||||||||||||
| 2025-09-10 | 13:22:02 | TSLA | 2025-09-12 | 2 | 354.445 | ||||||||||||
| 2025-09-10 | 13:06:27 | TSLA | 2025-09-12 | 2 | 354.851 | ||||||||||||
| 2025-09-10 | 13:06:27 | TSLA | 2025-09-12 | 2 | 354.851 | ||||||||||||
| 2025-09-10 | 13:06:15 | TSLA | 2025-09-12 | 2 | 355.037 | ||||||||||||
| 2025-09-10 | 13:06:15 | TSLA | 2025-09-12 | 2 | 355.06 | ||||||||||||
| 2025-09-10 | 13:05:49 | TSLA | 2025-09-12 | 2 | 354.88 | ||||||||||||
| 2025-09-10 | 13:03:46 | TSLA | 2025-09-12 | 2 | 354.95 | ||||||||||||
| 2025-09-10 | 13:03:46 | TSLA | 2025-09-12 | 2 | 354.98 | ||||||||||||
| 2025-09-10 | 13:03:33 | TSLA | 2025-09-19 | 9 | 354.945 | ||||||||||||
| 2025-09-10 | 13:03:06 | TSLA | 2025-09-19 | 9 | 355.335 | ||||||||||||
| 2025-09-10 | 13:02:07 | TSLA | 2025-12-19 | 100 | 354.894 | ||||||||||||
| 2025-09-10 | 13:02:01 | TSLA | 2025-09-12 | 2 | 354.245 | ||||||||||||
| 2025-09-10 | 13:02:01 | TSLA | 2025-09-19 | 9 | 354.229 | ||||||||||||
| 2025-09-10 | 13:02:01 | TSLA | 2025-09-19 | 9 | 354.275 | ||||||||||||
| 2025-09-10 | 13:01:12 | TSLA | 2025-09-12 | 2 | 354.22 | ||||||||||||
| 2025-09-10 | 12:54:19 | TSLA | 2025-12-19 | 100 | 354.005 | ||||||||||||
| 2025-09-10 | 12:54:19 | TSLA | 2025-12-19 | 100 | 354.03 | ||||||||||||
| 2025-09-10 | 12:52:01 | TSLA | 2025-09-12 | 2 | 353.669 | ||||||||||||
| 2025-09-10 | 12:52:01 | TSLA | 2025-09-12 | 2 | 353.67 | ||||||||||||
| 2025-09-10 | 12:48:18 | TSLA | 2025-09-12 | 2 | 353.233 | ||||||||||||
| 2025-09-10 | 12:48:18 | TSLA | 2025-09-12 | 2 | 353.26 | ||||||||||||
| 2025-09-10 | 12:47:12 | TSLA | 2025-09-12 | 2 | 352.99 | ||||||||||||
| 2025-09-10 | 12:47:12 | TSLA | 2025-09-12 | 2 | 352.99 | ||||||||||||
| 2025-09-10 | 12:45:40 | TSLA | 2025-09-19 | 9 | 352.898 | ||||||||||||
| 2025-09-10 | 12:44:14 | TSLA | 2025-09-12 | 2 | 353.095 | ||||||||||||
| 2025-09-10 | 12:43:58 | TSLA | 2025-09-12 | 2 | 353.25 | ||||||||||||
| 2025-09-10 | 12:42:23 | TSLA | 2026-03-20 | 191 | 353.835 | ||||||||||||
| 2025-09-10 | 12:40:00 | TSLA | 2025-09-12 | 2 | 353.975 | ||||||||||||
| 2025-09-10 | 12:39:45 | TSLA | 2025-09-12 | 2 | 353.95 | ||||||||||||
| 2025-09-10 | 12:35:32 | TSLA | 2025-09-12 | 2 | 354.515 | ||||||||||||
| 2025-09-10 | 12:35:32 | TSLA | 2025-09-12 | 2 | 354.515 | ||||||||||||
| 2025-09-10 | 12:35:32 | TSLA | 2025-09-12 | 2 | 354.515 | ||||||||||||
| 2025-09-10 | 12:26:25 | TSLA | 2025-09-19 | 9 | 353.985 | ||||||||||||
| 2025-09-10 | 12:26:06 | TSLA | 2025-09-19 | 9 | 353.943 | ||||||||||||
| 2025-09-10 | 12:26:06 | TSLA | 2025-09-19 | 9 | 353.935 | ||||||||||||
| 2025-09-10 | 12:25:42 | TSLA | 2025-09-19 | 9 | 354.095 | ||||||||||||
| 2025-09-10 | 12:24:48 | TSLA | 2025-09-12 | 2 | 353.784 | ||||||||||||
| 2025-09-10 | 12:24:41 | TSLA | 2025-09-12 | 2 | 353.786 | ||||||||||||
| 2025-09-10 | 12:22:45 | TSLA | 2025-09-12 | 2 | 353.635 | ||||||||||||
| 2025-09-10 | 12:22:45 | TSLA | 2025-09-12 | 2 | 353.639 | ||||||||||||
| 2025-09-10 | 12:20:53 | TSLA | 2025-09-19 | 9 | 353.805 | ||||||||||||
| 2025-09-10 | 12:20:41 | TSLA | 2025-09-19 | 9 | 353.83 | ||||||||||||
| 2025-09-10 | 12:20:41 | TSLA | 2025-09-19 | 9 | 353.83 | ||||||||||||
| 2025-09-10 | 12:20:31 | TSLA | 2025-09-12 | 2 | 353.955 | ||||||||||||
| 2025-09-10 | 12:20:28 | TSLA | 2025-09-12 | 2 | 354.04 | ||||||||||||
| 2025-09-10 | 12:20:28 | TSLA | 2025-09-12 | 2 | 354.03 | ||||||||||||
| 2025-09-10 | 12:15:23 | TSLA | 2025-10-03 | 23 | 354.33 | ||||||||||||
| 2025-09-10 | 12:15:19 | TSLA | 2025-09-12 | 2 | 354.25 | ||||||||||||
| 2025-09-10 | 12:15:10 | TSLA | 2025-10-03 | 23 | 354.1 | ||||||||||||
| 2025-09-10 | 12:14:38 | TSLA | 2025-09-19 | 9 | 354.455 | ||||||||||||
| 2025-09-10 | 12:12:37 | TSLA | 2025-09-19 | 9 | 354.23 | ||||||||||||
| 2025-09-10 | 11:58:14 | TSLA | 2025-09-19 | 9 | 355.275 | ||||||||||||
| 2025-09-10 | 11:57:48 | TSLA | 2025-09-12 | 2 | 355.16 | ||||||||||||
| 2025-09-10 | 11:54:53 | TSLA | 2025-10-17 | 37 | 355.286 | ||||||||||||
| 2025-09-10 | 11:54:36 | TSLA | 2025-09-19 | 9 | 355.405 | ||||||||||||
| 2025-09-10 | 11:54:36 | TSLA | 2025-09-19 | 9 | 355.405 | ||||||||||||
| 2025-09-10 | 11:54:05 | TSLA | 2025-09-12 | 2 | 355.665 | ||||||||||||
| 2025-09-10 | 11:53:06 | TSLA | 2025-09-12 | 2 | 355.73 | ||||||||||||
| 2025-09-10 | 11:52:58 | TSLA | 2025-09-12 | 2 | 355.355 | ||||||||||||
| 2025-09-10 | 11:46:05 | TSLA | 2025-10-17 | 37 | 354.88 | ||||||||||||
| 2025-09-10 | 11:45:32 | TSLA | 2025-09-19 | 9 | 355.03 | ||||||||||||
| 2025-09-10 | 11:45:32 | TSLA | 2025-09-19 | 9 | 355.03 | ||||||||||||
| 2025-09-10 | 11:42:17 | TSLA | 2025-09-12 | 2 | 354.765 | ||||||||||||
| 2025-09-10 | 11:39:12 | TSLA | 2025-09-12 | 2 | 354.335 | ||||||||||||
| 2025-09-10 | 11:34:24 | TSLA | 2025-09-12 | 2 | 353.62 | ||||||||||||
| 2025-09-10 | 11:33:56 | TSLA | 2025-10-17 | 37 | 353.77 | ||||||||||||
| 2025-09-10 | 11:33:42 | TSLA | 2025-10-24 | 44 | 353.9 | ||||||||||||
| 2025-09-10 | 11:32:52 | TSLA | 2025-09-12 | 2 | 353.875 | ||||||||||||
| 2025-09-10 | 11:32:49 | TSLA | 2025-09-12 | 2 | 353.845 | ||||||||||||
| 2025-09-10 | 11:31:49 | TSLA | 2025-09-26 | 16 | 354.101 | ||||||||||||
| 2025-09-10 | 11:30:48 | TSLA | 2025-09-12 | 2 | 353.825 | ||||||||||||
| 2025-09-10 | 11:29:58 | TSLA | 2026-01-16 | 128 | 354.695 | ||||||||||||
| 2025-09-10 | 11:29:21 | TSLA | 2025-09-26 | 16 | 354.635 | ||||||||||||
| 2025-09-10 | 11:24:33 | TSLA | 2025-09-19 | 9 | 354.74 | ||||||||||||
| 2025-09-10 | 11:24:17 | TSLA | 2025-12-19 | 100 | 354.765 | ||||||||||||
| 2025-09-10 | 11:24:18 | TSLA | 2025-12-19 | 100 | 354.835 | ||||||||||||
| 2025-09-10 | 11:23:43 | TSLA | 2025-09-26 | 16 | 354.676 | ||||||||||||
| 2025-09-10 | 11:23:06 | TSLA | 2025-09-19 | 9 | 354.885 | ||||||||||||
| 2025-09-10 | 11:20:11 | TSLA | 2025-09-12 | 2 | 354.865 | ||||||||||||
| 2025-09-10 | 11:19:48 | TSLA | 2025-09-12 | 2 | 354.96 | ||||||||||||
| 2025-09-10 | 11:19:42 | TSLA | 2025-09-12 | 2 | 355.155 | ||||||||||||
| 2025-09-10 | 11:19:14 | TSLA | 2027-12-17 | 828 | 355.355 | ||||||||||||
| 2025-09-10 | 11:19:14 | TSLA | 2027-12-17 | 828 | 355.355 | ||||||||||||
| 2025-09-10 | 11:18:57 | TSLA | 2025-09-12 | 2 | 355.264 | ||||||||||||
| 2025-09-10 | 11:17:35 | TSLA | 2025-09-12 | 2 | 355.545 | ||||||||||||
| 2025-09-10 | 11:17:36 | TSLA | 2025-09-12 | 2 | 355.551 | ||||||||||||
| 2025-09-10 | 11:16:23 | TSLA | 2025-09-19 | 9 | 356.189 | ||||||||||||
| 2025-09-10 | 11:15:30 | TSLA | 2025-09-12 | 2 | 356.141 | ||||||||||||
| 2025-09-10 | 11:15:26 | TSLA | 2025-09-12 | 2 | 356.185 | ||||||||||||
| 2025-09-10 | 11:15:26 | TSLA | 2025-09-12 | 2 | 356.185 | ||||||||||||
| 2025-09-10 | 11:15:03 | TSLA | 2025-09-12 | 2 | 355.965 | ||||||||||||
| 2025-09-10 | 11:14:58 | TSLA | 2025-12-19 | 100 | 356.011 | ||||||||||||
| 2025-09-10 | 11:14:40 | TSLA | 2025-09-12 | 2 | 355.4 | ||||||||||||
| 2025-09-10 | 11:14:40 | TSLA | 2025-09-12 | 2 | 355.4 | ||||||||||||
| 2025-09-10 | 11:14:36 | TSLA | 2025-09-12 | 2 | 355.265 | ||||||||||||
| 2025-09-10 | 11:13:50 | TSLA | 2026-06-18 | 281 | 355.05 | ||||||||||||
| 2025-09-10 | 11:13:27 | TSLA | 2025-09-19 | 9 | 355.085 | ||||||||||||
| 2025-09-10 | 11:11:27 | TSLA | 2026-01-16 | 128 | 354.96 | ||||||||||||
| 2025-09-10 | 11:11:27 | TSLA | 2026-01-16 | 128 | 354.969 | ||||||||||||
| 2025-09-10 | 11:10:37 | TSLA | 2025-09-12 | 2 | 354.921 | ||||||||||||
| 2025-09-10 | 11:10:00 | TSLA | 2025-09-19 | 9 | 355.069 | ||||||||||||
| 2025-09-10 | 11:09:59 | TSLA | 2025-09-12 | 2 | 355.039 | ||||||||||||
| 2025-09-10 | 11:08:47 | TSLA | 2025-09-19 | 9 | 354.925 | ||||||||||||
| 2025-09-10 | 11:08:47 | TSLA | 2025-09-19 | 9 | 354.925 | ||||||||||||
| 2025-09-10 | 11:07:36 | TSLA | 2025-09-12 | 2 | 354.935 | ||||||||||||
| 2025-09-10 | 11:07:35 | TSLA | 2025-09-19 | 9 | 354.905 | ||||||||||||
| 2025-09-10 | 11:07:36 | TSLA | 2025-09-12 | 2 | 354.935 | ||||||||||||
| 2025-09-10 | 11:07:35 | TSLA | 2025-09-19 | 9 | 354.92 | ||||||||||||
| 2025-09-10 | 11:06:15 | TSLA | 2025-09-12 | 2 | 354.32 | ||||||||||||
| 2025-09-10 | 11:06:15 | TSLA | 2025-09-12 | 2 | 354.32 | ||||||||||||
| 2025-09-10 | 11:05:53 | TSLA | 2025-09-12 | 2 | 354.245 | ||||||||||||
| 2025-09-10 | 11:05:30 | TSLA | 2025-09-19 | 9 | 354.58 | ||||||||||||
| 2025-09-10 | 11:04:39 | TSLA | 2025-09-12 | 2 | 354.73 | ||||||||||||
| 2025-09-10 | 11:04:08 | TSLA | 2025-09-26 | 16 | 354.445 | ||||||||||||
| 2025-09-10 | 11:04:03 | TSLA | 2025-09-12 | 2 | 354.438 | ||||||||||||
| 2025-09-10 | 11:03:59 | TSLA | 2025-09-26 | 16 | 354.375 | ||||||||||||
| 2025-09-10 | 11:03:59 | TSLA | 2025-09-26 | 16 | 354.375 | ||||||||||||
| 2025-09-10 | 11:03:55 | TSLA | 2025-09-12 | 2 | 354.446 | ||||||||||||
| 2025-09-10 | 11:03:55 | TSLA | 2025-09-12 | 2 | 354.468 | ||||||||||||
| 2025-09-10 | 11:03:46 | TSLA | 2025-09-12 | 2 | 354.74 | ||||||||||||
| 2025-09-10 | 11:03:44 | TSLA | 2025-09-12 | 2 | 354.87 | ||||||||||||
| 2025-09-10 | 11:03:46 | TSLA | 2025-09-12 | 2 | 354.695 | ||||||||||||
| 2025-09-10 | 11:03:46 | TSLA | 2025-09-12 | 2 | 354.695 | ||||||||||||
| 2025-09-10 | 11:02:32 | TSLA | 2025-09-12 | 2 | 355.45 | ||||||||||||
| 2025-09-10 | 11:02:21 | TSLA | 2025-10-17 | 37 | 355.62 | ||||||||||||
| 2025-09-10 | 11:02:03 | TSLA | 2025-09-12 | 2 | 355.765 | ||||||||||||
| 2025-09-10 | 11:02:04 | TSLA | 2025-09-12 | 2 | 355.745 | ||||||||||||
| 2025-09-10 | 11:01:46 | TSLA | 2025-09-12 | 2 | 355.608 | ||||||||||||
| 2025-09-10 | 11:01:47 | TSLA | 2025-09-12 | 2 | 355.579 | ||||||||||||
| 2025-09-10 | 11:01:43 | TSLA | 2025-09-12 | 2 | 355.5 | ||||||||||||
| 2025-09-10 | 11:01:20 | TSLA | 2025-09-12 | 2 | 355.749 | ||||||||||||
| 2025-09-10 | 11:01:04 | TSLA | 2025-09-12 | 2 | 355.22 | ||||||||||||
| 2025-09-10 | 11:00:49 | TSLA | 2025-09-12 | 2 | 355.111 | ||||||||||||
| 2025-09-10 | 11:00:19 | TSLA | 2025-09-12 | 2 | 355.235 | ||||||||||||
| 2025-09-10 | 11:00:17 | TSLA | 2025-10-17 | 37 | 355.4 | ||||||||||||
| 2025-09-10 | 10:59:55 | TSLA | 2025-12-19 | 100 | 355.425 | ||||||||||||
| 2025-09-10 | 10:59:55 | TSLA | 2025-10-17 | 37 | 355.405 | ||||||||||||
| 2025-09-10 | 10:59:50 | TSLA | 2025-09-12 | 2 | 355.37 | ||||||||||||
| 2025-09-10 | 10:59:50 | TSLA | 2025-09-12 | 2 | 355.37 | ||||||||||||
| 2025-09-10 | 10:59:50 | TSLA | 2025-09-12 | 2 | 355.355 | ||||||||||||
| 2025-09-10 | 10:59:50 | TSLA | 2025-09-12 | 2 | 355.355 | ||||||||||||
| 2025-09-10 | 10:59:04 | TSLA | 2025-09-12 | 2 | 354.83 | ||||||||||||
| 2025-09-10 | 10:59:02 | TSLA | 2025-09-12 | 2 | 354.845 | ||||||||||||
| 2025-09-10 | 10:59:01 | TSLA | 2025-12-19 | 100 | 354.8 | ||||||||||||
| 2025-09-10 | 10:59:00 | TSLA | 2025-09-12 | 2 | 354.805 | ||||||||||||
| 2025-09-10 | 10:59:00 | TSLA | 2025-09-12 | 2 | 354.72 | ||||||||||||
| 2025-09-10 | 10:59:00 | TSLA | 2025-09-12 | 2 | 354.815 | ||||||||||||
| 2025-09-10 | 10:58:58 | TSLA | 2025-09-12 | 2 | 354.71 | ||||||||||||
| 2025-09-10 | 10:58:39 | TSLA | 2025-12-19 | 100 | 354.285 | ||||||||||||
| 2025-09-10 | 10:58:36 | TSLA | 2025-09-12 | 2 | 354.4 | ||||||||||||
| 2025-09-10 | 10:57:09 | TSLA | 2025-09-19 | 9 | 353.947 | ||||||||||||
| 2025-09-10 | 10:57:09 | TSLA | 2025-09-19 | 9 | 353.945 | ||||||||||||
| 2025-09-10 | 10:56:58 | TSLA | 2026-03-20 | 191 | 353.885 | ||||||||||||
| 2025-09-10 | 10:56:27 | TSLA | 2025-09-12 | 2 | 354.19 | ||||||||||||
| 2025-09-10 | 10:56:22 | TSLA | 2025-10-17 | 37 | 354.105 | ||||||||||||
| 2025-09-10 | 10:55:04 | TSLA | 2025-09-12 | 2 | 353.92 | ||||||||||||
| 2025-09-10 | 10:54:50 | TSLA | 2025-09-12 | 2 | 353.405 | ||||||||||||
| 2025-09-10 | 10:54:18 | TSLA | 2025-10-17 | 37 | 353.475 | ||||||||||||
| 2025-09-10 | 10:54:18 | TSLA | 2025-10-17 | 37 | 353.461 | ||||||||||||
| 2025-09-10 | 10:54:05 | TSLA | 2025-10-17 | 37 | 353.611 | ||||||||||||
| 2025-09-10 | 10:54:03 | TSLA | 2025-10-17 | 37 | 353.615 | ||||||||||||
| 2025-09-10 | 10:54:05 | TSLA | 2025-10-17 | 37 | 353.611 | ||||||||||||
| 2025-09-10 | 10:54:03 | TSLA | 2025-10-17 | 37 | 353.615 | ||||||||||||
| 2025-09-10 | 10:54:00 | TSLA | 2025-09-19 | 9 | 353.55 | ||||||||||||
| 2025-09-10 | 10:52:51 | TSLA | 2025-10-17 | 37 | 353.435 | ||||||||||||
| 2025-09-10 | 10:52:51 | TSLA | 2025-10-17 | 37 | 353.435 | ||||||||||||
| 2025-09-10 | 10:52:31 | TSLA | 2025-10-17 | 37 | 353.485 | ||||||||||||
| 2025-09-10 | 10:52:32 | TSLA | 2025-10-17 | 37 | 353.52 | ||||||||||||
| 2025-09-10 | 10:52:04 | TSLA | 2025-09-12 | 2 | 353.38 | ||||||||||||
| 2025-09-10 | 10:52:04 | TSLA | 2025-09-12 | 2 | 353.38 | ||||||||||||
| 2025-09-10 | 10:51:26 | TSLA | 2025-09-12 | 2 | 353.415 | ||||||||||||
| 2025-09-10 | 10:51:21 | TSLA | 2025-09-12 | 2 | 353.405 | ||||||||||||
| 2025-09-10 | 10:51:06 | TSLA | 2025-10-17 | 37 | 352.94 | ||||||||||||
| 2025-09-10 | 10:51:06 | TSLA | 2025-10-17 | 37 | 352.973 | ||||||||||||
| 2025-09-10 | 10:50:57 | TSLA | 2025-12-19 | 100 | 352.725 | ||||||||||||
| 2025-09-10 | 10:50:55 | TSLA | 2025-10-17 | 37 | 352.72 | ||||||||||||
| 2025-09-10 | 10:50:20 | TSLA | 2025-10-17 | 37 | 353.107 | ||||||||||||
| 2025-09-10 | 10:49:12 | TSLA | 2025-09-12 | 2 | 352.985 | ||||||||||||
| 2025-09-10 | 10:47:56 | TSLA | 2025-09-12 | 2 | 353.2 | ||||||||||||
| 2025-09-10 | 10:47:24 | TSLA | 2025-09-12 | 2 | 352.93 | ||||||||||||
| 2025-09-10 | 10:47:24 | TSLA | 2025-09-12 | 2 | 352.935 | ||||||||||||
| 2025-09-10 | 10:47:19 | TSLA | 2025-09-12 | 2 | 352.65 | ||||||||||||
| 2025-09-10 | 10:47:03 | TSLA | 2025-10-17 | 37 | 352.6 | ||||||||||||
| 2025-09-10 | 10:46:53 | TSLA | 2025-09-12 | 2 | 352.045 | ||||||||||||
| 2025-09-10 | 10:46:54 | TSLA | 2025-09-12 | 2 | 352.12 | ||||||||||||
| 2025-09-10 | 10:46:20 | TSLA | 2025-09-12 | 2 | 351.795 | ||||||||||||
| 2025-09-10 | 10:45:20 | TSLA | 2025-09-12 | 2 | 352.3 | ||||||||||||
| 2025-09-10 | 10:45:11 | TSLA | 2026-06-18 | 281 | 352.271 | ||||||||||||
| 2025-09-10 | 10:45:11 | TSLA | 2025-09-12 | 2 | 352.3 | ||||||||||||
| 2025-09-10 | 10:45:03 | TSLA | 2025-10-03 | 23 | 352.09 | ||||||||||||
| 2025-09-10 | 10:45:00 | TSLA | 2025-10-17 | 37 | 351.98 | ||||||||||||
| 2025-09-10 | 10:45:00 | TSLA | 2025-09-12 | 2 | 352.061 | ||||||||||||
| 2025-09-10 | 10:45:00 | TSLA | 2025-10-17 | 37 | 351.98 | ||||||||||||
| 2025-09-10 | 10:44:38 | TSLA | 2025-09-19 | 9 | 351.63 | ||||||||||||
| 2025-09-10 | 10:43:15 | TSLA | 2025-09-12 | 2 | 351.88 | ||||||||||||
| 2025-09-10 | 10:42:39 | TSLA | 2025-09-12 | 2 | 351.67 | ||||||||||||
| 2025-09-10 | 10:42:30 | TSLA | 2025-09-12 | 2 | 351.525 | ||||||||||||
| 2025-09-10 | 10:42:30 | TSLA | 2025-09-12 | 2 | 351.545 | ||||||||||||
| 2025-09-10 | 10:41:40 | TSLA | 2025-09-12 | 2 | 351.46 | ||||||||||||
| 2025-09-10 | 10:41:19 | TSLA | 2025-09-12 | 2 | 350.865 | ||||||||||||
| 2025-09-10 | 10:41:19 | TSLA | 2025-09-12 | 2 | 350.865 | ||||||||||||
| 2025-09-10 | 10:36:23 | TSLA | 2025-09-12 | 2 | 350.735 | ||||||||||||
| 2025-09-10 | 10:36:13 | TSLA | 2025-09-12 | 2 | 350.86 | ||||||||||||
| 2025-09-10 | 10:36:13 | TSLA | 2025-09-12 | 2 | 350.86 | ||||||||||||
| 2025-09-10 | 10:35:09 | TSLA | 2025-09-12 | 2 | 350.285 | ||||||||||||
| 2025-09-10 | 10:35:09 | TSLA | 2025-09-12 | 2 | 350.385 | ||||||||||||
| 2025-09-10 | 10:29:40 | TSLA | 2025-09-12 | 2 | 349.195 | ||||||||||||
| 2025-09-10 | 10:22:14 | TSLA | 2025-09-19 | 9 | 350.3 | ||||||||||||
| 2025-09-10 | 10:19:59 | TSLA | 2025-09-12 | 2 | 349.895 | ||||||||||||
| 2025-09-10 | 10:19:59 | TSLA | 2025-09-12 | 2 | 349.895 | ||||||||||||
| 2025-09-10 | 10:19:01 | TSLA | 2025-09-12 | 2 | 349.615 | ||||||||||||
| 2025-09-10 | 10:09:08 | TSLA | 2025-09-12 | 2 | 350.441 | ||||||||||||
| 2025-09-10 | 10:08:43 | TSLA | 2025-09-12 | 2 | 350.735 | ||||||||||||
| 2025-09-10 | 10:08:18 | TSLA | 2025-09-12 | 2 | 351.401 | ||||||||||||
| 2025-09-10 | 10:07:55 | TSLA | 2025-09-12 | 2 | 350.925 | ||||||||||||
| 2025-09-10 | 10:07:40 | TSLA | 2025-09-12 | 2 | 350.865 | ||||||||||||
| 2025-09-10 | 10:06:03 | TSLA | 2025-09-12 | 2 | 350.43 | ||||||||||||
| 2025-09-10 | 10:05:51 | TSLA | 2025-09-19 | 9 | 350.585 | ||||||||||||
| 2025-09-10 | 10:04:54 | TSLA | 2026-03-20 | 191 | 349.91 | ||||||||||||
| 2025-09-10 | 10:04:03 | TSLA | 2025-09-12 | 2 | 350.14 | ||||||||||||
| 2025-09-10 | 10:03:18 | TSLA | 2025-10-03 | 23 | 349.32 | ||||||||||||
| 2025-09-10 | 10:02:50 | TSLA | 2025-09-19 | 9 | 348.855 | ||||||||||||
| 2025-09-10 | 10:02:23 | TSLA | 2025-09-12 | 2 | 348.549 | ||||||||||||
| 2025-09-10 | 10:02:23 | TSLA | 2025-09-12 | 2 | 348.537 | ||||||||||||
| 2025-09-10 | 09:59:52 | TSLA | 2025-09-12 | 2 | 347.835 | ||||||||||||
| 2025-09-10 | 09:57:34 | TSLA | 2025-09-12 | 2 | 348.715 | ||||||||||||
| 2025-09-10 | 09:56:58 | TSLA | 2025-09-12 | 2 | 349.031 | ||||||||||||
| 2025-09-10 | 09:56:30 | TSLA | 2025-09-12 | 2 | 348.7 | ||||||||||||
| 2025-09-10 | 09:56:32 | TSLA | 2025-09-12 | 2 | 348.905 | ||||||||||||
| 2025-09-10 | 09:56:31 | TSLA | 2025-09-12 | 2 | 348.855 | ||||||||||||
| 2025-09-10 | 09:56:13 | TSLA | 2025-09-12 | 2 | 348.52 | ||||||||||||
| 2025-09-10 | 09:56:12 | TSLA | 2025-09-12 | 2 | 348.555 | ||||||||||||
| 2025-09-10 | 09:51:30 | TSLA | 2025-09-19 | 9 | 347.445 | ||||||||||||
| 2025-09-10 | 09:51:30 | TSLA | 2025-09-19 | 9 | 347.715 | ||||||||||||
| 2025-09-10 | 09:51:30 | TSLA | 2025-09-19 | 9 | 347.759 | ||||||||||||
| 2025-09-10 | 09:50:42 | TSLA | 2025-09-12 | 2 | 347.57 | ||||||||||||
| 2025-09-10 | 09:49:08 | TSLA | 2025-09-12 | 2 | 347.81 | ||||||||||||
| 2025-09-10 | 09:49:08 | TSLA | 2025-09-12 | 2 | 347.812 | ||||||||||||
| 2025-09-10 | 09:46:45 | TSLA | 2025-11-21 | 72 | 347.75 | ||||||||||||
| 2025-09-10 | 09:45:03 | TSLA | 2025-09-12 | 2 | 346.805 | ||||||||||||
| 2025-09-10 | 09:44:49 | TSLA | 2025-09-26 | 16 | 347.16 | ||||||||||||
| 2025-09-10 | 09:43:45 | TSLA | 2025-09-12 | 2 | 347.32 | ||||||||||||
| 2025-09-10 | 09:42:40 | TSLA | 2025-09-12 | 2 | 346.525 | ||||||||||||
| 2025-09-10 | 09:42:40 | TSLA | 2025-09-12 | 2 | 346.525 | ||||||||||||
| 2025-09-10 | 09:42:18 | TSLA | 2025-09-12 | 2 | 346.47 | ||||||||||||
| 2025-09-10 | 09:41:30 | TSLA | 2025-10-03 | 23 | 346.62 | ||||||||||||
| 2025-09-10 | 09:37:42 | TSLA | 2025-09-12 | 2 | 348.505 | ||||||||||||
| 2025-09-10 | 09:36:43 | TSLA | 2025-09-12 | 2 | 349.065 | ||||||||||||
| 2025-09-10 | 09:36:43 | TSLA | 2025-09-12 | 2 | 349.065 | ||||||||||||
| 2025-09-10 | 09:36:33 | TSLA | 2025-09-19 | 9 | 349.415 | ||||||||||||
| 2025-09-10 | 09:36:23 | TSLA | 2025-09-12 | 2 | 349.81 | ||||||||||||
| 2025-09-10 | 09:36:19 | TSLA | 2025-09-12 | 2 | 350.1 | ||||||||||||
| 2025-09-10 | 09:36:17 | TSLA | 2025-09-12 | 2 | 349.91 | ||||||||||||
| 2025-09-10 | 09:35:07 | TSLA | 2025-09-12 | 2 | 351.141 | ||||||||||||
| 2025-09-10 | 09:35:08 | TSLA | 2025-09-12 | 2 | 351.215 | ||||||||||||
| 2025-09-10 | 09:34:14 | TSLA | 2025-09-12 | 2 | 351.705 | ||||||||||||
| 2025-09-10 | 09:34:08 | TSLA | 2025-09-12 | 2 | 351.86 | ||||||||||||
| 2025-09-10 | 09:34:07 | TSLA | 2025-09-12 | 2 | 352.02 | ||||||||||||
| 2025-09-10 | 09:33:49 | TSLA | 2025-09-12 | 2 | 351.735 | ||||||||||||
| 2025-09-10 | 09:33:38 | TSLA | 2025-09-12 | 2 | 350.87 | ||||||||||||
| 2025-09-10 | 09:32:35 | TSLA | 2025-10-17 | 37 | 349.995 | ||||||||||||
| 2025-09-10 | 09:32:20 | TSLA | 2025-09-19 | 9 | 349.36 | ||||||||||||
| 2025-09-10 | 09:32:20 | TSLA | 2025-09-19 | 9 | 349.36 | ||||||||||||
| 2025-09-10 | 09:31:39 | TSLA | 2025-09-12 | 2 | 349.07 | ||||||||||||
| 2025-09-10 | 09:30:54 | TSLA | 2025-09-12 | 2 | 349.745 | ||||||||||||
| 2025-09-10 | 09:30:55 | TSLA | 2025-09-12 | 2 | 349.681 | ||||||||||||
| 2025-09-10 | 09:30:38 | TSLA | 2025-09-12 | 2 | 349.449 | ||||||||||||
| 2025-09-10 | 09:30:02 | TSLA | 2025-10-03 | 23 | 349.7 | ||||||||||||
| 2025-09-10 | 09:30:00 | TSLA | 2025-10-17 | 37 | 350.45 | ||||||||||||
| 2025-09-09 | 15:58:51 | TSLA | 2025-09-12 | 3 | 346.962 | ||||||||||||
| 2025-09-09 | 15:58:38 | TSLA | 2025-09-12 | 3 | 346.95 | ||||||||||||
| 2025-09-09 | 15:57:53 | TSLA | 2025-09-12 | 3 | 347.115 | ||||||||||||
| 2025-09-09 | 15:57:53 | TSLA | 2025-09-12 | 3 | 347.115 | ||||||||||||
| 2025-09-09 | 15:57:39 | TSLA | 2025-10-24 | 45 | 347.145 | ||||||||||||
| 2025-09-09 | 15:57:39 | TSLA | 2025-10-24 | 45 | 347.145 | ||||||||||||
| 2025-09-09 | 15:56:03 | TSLA | 2025-11-21 | 73 | 346.955 | ||||||||||||
| 2025-09-09 | 15:55:02 | TSLA | 2025-10-24 | 45 | 346.759 | ||||||||||||
| 2025-09-09 | 15:51:09 | TSLA | 2025-09-12 | 3 | 346.745 | ||||||||||||
| 2025-09-09 | 15:50:33 | TSLA | 2025-09-12 | 3 | 346.745 | ||||||||||||
| 2025-09-09 | 15:48:39 | TSLA | 2025-12-19 | 101 | 346.869 | ||||||||||||
| 2025-09-09 | 15:48:39 | TSLA | 2025-12-19 | 101 | 346.87 | ||||||||||||
| 2025-09-09 | 15:48:13 | TSLA | 2025-12-19 | 101 | 346.815 | ||||||||||||
| 2025-09-09 | 15:48:14 | TSLA | 2025-12-19 | 101 | 346.815 | ||||||||||||
| 2025-09-09 | 15:44:50 | TSLA | 2025-09-12 | 3 | 346.528 | ||||||||||||
| 2025-09-09 | 15:37:56 | TSLA | 2025-09-12 | 3 | 346.355 | ||||||||||||
| 2025-09-09 | 15:37:47 | TSLA | 2025-10-17 | 38 | 346.3 | ||||||||||||
| 2025-09-09 | 15:37:43 | TSLA | 2025-09-12 | 3 | 346.365 | ||||||||||||
| 2025-09-09 | 15:36:55 | TSLA | 2025-09-12 | 3 | 346.585 | ||||||||||||
| 2025-09-09 | 15:36:15 | TSLA | 2025-09-12 | 3 | 346.65 | ||||||||||||
| 2025-09-09 | 15:30:46 | TSLA | 2025-09-12 | 3 | 346.465 | ||||||||||||
| 2025-09-09 | 15:24:41 | TSLA | 2025-10-17 | 38 | 346.475 | ||||||||||||
| 2025-09-09 | 15:24:41 | TSLA | 2025-10-17 | 38 | 346.48 | ||||||||||||
| 2025-09-09 | 15:23:39 | TSLA | 2025-09-19 | 10 | 346.685 | ||||||||||||
| 2025-09-09 | 15:21:25 | TSLA | 2025-09-12 | 3 | 346.752 | ||||||||||||
| 2025-09-09 | 15:19:12 | TSLA | 2025-09-12 | 3 | 346.465 | ||||||||||||
| 2025-09-09 | 15:18:52 | TSLA | 2025-09-12 | 3 | 346.41 | ||||||||||||
| 2025-09-09 | 15:18:29 | TSLA | 2025-09-12 | 3 | 346.321 | ||||||||||||
| 2025-09-09 | 15:18:27 | TSLA | 2025-09-12 | 3 | 346.285 | ||||||||||||
| 2025-09-09 | 15:15:49 | TSLA | 2025-09-12 | 3 | 346.44 | ||||||||||||
| 2025-09-09 | 15:14:44 | TSLA | 2025-09-12 | 3 | 346.1 | ||||||||||||
| 2025-09-09 | 15:14:32 | TSLA | 2025-09-19 | 10 | 346.094 | ||||||||||||
| 2025-09-09 | 15:14:23 | TSLA | 2025-09-12 | 3 | 346.13 | ||||||||||||
| 2025-09-09 | 15:12:03 | TSLA | 2025-09-12 | 3 | 345.97 | ||||||||||||
| 2025-09-09 | 15:10:05 | TSLA | 2025-09-12 | 3 | 345.8 | ||||||||||||
| 2025-09-09 | 15:08:40 | TSLA | 2025-12-19 | 101 | 346.115 | ||||||||||||
| 2025-09-09 | 15:08:40 | TSLA | 2025-12-19 | 101 | 346.129 | ||||||||||||
| 2025-09-09 | 15:02:01 | TSLA | 2025-09-12 | 3 | 347.06 | ||||||||||||
| 2025-09-09 | 15:02:01 | TSLA | 2025-09-12 | 3 | 347.074 | ||||||||||||
| 2025-09-09 | 14:54:08 | TSLA | 2025-09-12 | 3 | 346.915 | ||||||||||||
| 2025-09-09 | 14:54:07 | TSLA | 2025-09-12 | 3 | 346.955 | ||||||||||||
| 2025-09-09 | 14:37:42 | TSLA | 2025-09-19 | 10 | 346.135 | ||||||||||||
| 2025-09-09 | 14:36:34 | TSLA | 2025-09-12 | 3 | 346.24 | ||||||||||||
| 2025-09-09 | 14:26:55 | TSLA | 2025-09-19 | 10 | 346.419 | ||||||||||||
| 2025-09-09 | 14:18:13 | TSLA | 2025-09-12 | 3 | 346.805 | ||||||||||||
| 2025-09-09 | 14:12:40 | TSLA | 2025-09-12 | 3 | 346.28 | ||||||||||||
| 2025-09-09 | 14:11:14 | TSLA | 2025-12-19 | 101 | 346.081 | ||||||||||||
| 2025-09-09 | 14:10:50 | TSLA | 2025-12-19 | 101 | 346.215 | ||||||||||||
| 2025-09-09 | 14:10:13 | TSLA | 2025-10-24 | 45 | 346.385 | ||||||||||||
| 2025-09-09 | 14:05:36 | TSLA | 2025-10-17 | 38 | 346.625 | ||||||||||||
| 2025-09-09 | 14:04:50 | TSLA | 2025-09-19 | 10 | 346.87 | ||||||||||||
| 2025-09-09 | 14:01:03 | TSLA | 2025-09-12 | 3 | 347.27 | ||||||||||||
| 2025-09-09 | 14:01:04 | TSLA | 2025-09-12 | 3 | 347.18 | ||||||||||||
| 2025-09-09 | 14:00:43 | TSLA | 2025-09-19 | 10 | 347.4 | ||||||||||||
| 2025-09-09 | 13:56:28 | TSLA | 2025-09-12 | 3 | 347.76 | ||||||||||||
| 2025-09-09 | 13:56:28 | TSLA | 2025-09-12 | 3 | 347.76 | ||||||||||||
| 2025-09-09 | 13:52:03 | TSLA | 2025-09-12 | 3 | 347.205 | ||||||||||||
| 2025-09-09 | 13:50:45 | TSLA | 2025-09-12 | 3 | 347.205 | ||||||||||||
| 2025-09-09 | 13:40:51 | TSLA | 2025-09-12 | 3 | 346.865 | ||||||||||||
| 2025-09-09 | 13:39:33 | TSLA | 2025-09-19 | 10 | 346.985 | ||||||||||||
| 2025-09-09 | 13:39:33 | TSLA | 2025-09-19 | 10 | 346.985 | ||||||||||||
| 2025-09-09 | 13:36:17 | TSLA | 2025-10-17 | 38 | 346.87 | ||||||||||||
| 2025-09-09 | 13:31:32 | TSLA | 2025-09-12 | 3 | 346.82 | ||||||||||||
| 2025-09-09 | 13:29:23 | TSLA | 2025-10-17 | 38 | 347.065 | ||||||||||||
| 2025-09-09 | 13:19:46 | TSLA | 2025-09-19 | 10 | 347.52 | ||||||||||||
| 2025-09-09 | 13:19:46 | TSLA | 2025-09-19 | 10 | 347.515 | ||||||||||||
| 2025-09-09 | 13:19:28 | TSLA | 2025-09-12 | 3 | 347.58 | ||||||||||||
| 2025-09-09 | 13:15:01 | TSLA | 2025-09-12 | 3 | 346.975 | ||||||||||||
| 2025-09-09 | 13:09:27 | TSLA | 2025-09-12 | 3 | 347.03 | ||||||||||||
| 2025-09-09 | 13:02:32 | TSLA | 2025-09-12 | 3 | 346.78 | ||||||||||||
| 2025-09-09 | 13:00:54 | TSLA | 2025-09-12 | 3 | 346.5 | ||||||||||||
| 2025-09-09 | 12:56:38 | TSLA | 2025-09-12 | 3 | 346.408 | ||||||||||||
| 2025-09-09 | 12:55:12 | TSLA | 2025-09-12 | 3 | 346.435 | ||||||||||||
| 2025-09-09 | 12:54:39 | TSLA | 2025-09-12 | 3 | 346.41 | ||||||||||||
| 2025-09-09 | 12:54:40 | TSLA | 2025-09-12 | 3 | 346.35 | ||||||||||||
| 2025-09-09 | 12:54:37 | TSLA | 2025-09-12 | 3 | 346.47 | ||||||||||||
| 2025-09-09 | 12:54:37 | TSLA | 2025-09-12 | 3 | 346.45 | ||||||||||||
| 2025-09-09 | 12:53:43 | TSLA | 2025-10-24 | 45 | 346.665 | ||||||||||||
| 2025-09-09 | 12:53:43 | TSLA | 2025-10-24 | 45 | 346.645 | ||||||||||||
| 2025-09-09 | 12:53:17 | TSLA | 2025-09-19 | 10 | 346.725 | ||||||||||||
| 2025-09-09 | 12:52:56 | TSLA | 2025-09-12 | 3 | 346.787 | ||||||||||||
| 2025-09-09 | 12:49:51 | TSLA | 2025-09-12 | 3 | 347.4 | ||||||||||||
| 2025-09-09 | 12:49:38 | TSLA | 2025-09-12 | 3 | 347.503 | ||||||||||||
| 2025-09-09 | 12:49:29 | TSLA | 2025-10-17 | 38 | 347.615 | ||||||||||||
| 2025-09-09 | 12:47:24 | TSLA | 2025-09-12 | 3 | 347.66 | ||||||||||||
| 2025-09-09 | 12:46:26 | TSLA | 2026-03-20 | 192 | 347.35 | ||||||||||||
| 2025-09-09 | 12:41:55 | TSLA | 2025-09-26 | 17 | 347.425 | ||||||||||||
| 2025-09-09 | 12:38:25 | TSLA | 2025-10-17 | 38 | 347.396 | ||||||||||||
| 2025-09-09 | 12:38:16 | TSLA | 2025-09-12 | 3 | 347.411 | ||||||||||||
| 2025-09-09 | 12:38:16 | TSLA | 2025-09-12 | 3 | 347.42 | ||||||||||||
| 2025-09-09 | 12:32:27 | TSLA | 2025-09-12 | 3 | 347.995 | ||||||||||||
| 2025-09-09 | 12:30:41 | TSLA | 2025-09-12 | 3 | 347.651 | ||||||||||||
| 2025-09-09 | 12:28:32 | TSLA | 2025-09-26 | 17 | 347.645 | ||||||||||||
| 2025-09-09 | 12:26:49 | TSLA | 2025-09-12 | 3 | 347.725 | ||||||||||||
| 2025-09-09 | 12:26:45 | TSLA | 2025-09-12 | 3 | 347.77 | ||||||||||||
| 2025-09-09 | 12:26:24 | TSLA | 2025-09-12 | 3 | 347.595 | ||||||||||||
| 2025-09-09 | 12:25:56 | TSLA | 2025-09-12 | 3 | 347.34 | ||||||||||||
| 2025-09-09 | 12:23:32 | TSLA | 2025-09-12 | 3 | 347.087 | ||||||||||||
| 2025-09-09 | 12:22:33 | TSLA | 2025-09-12 | 3 | 347.045 | ||||||||||||
| 2025-09-09 | 12:21:27 | TSLA | 2025-09-12 | 3 | 347.25 | ||||||||||||
| 2025-09-09 | 12:17:28 | TSLA | 2025-09-12 | 3 | 348.045 | ||||||||||||
| 2025-09-09 | 12:16:22 | TSLA | 2025-09-12 | 3 | 348.38 | ||||||||||||
| 2025-09-09 | 12:16:22 | TSLA | 2025-09-12 | 3 | 348.38 | ||||||||||||
| 2025-09-09 | 12:12:33 | TSLA | 2025-09-12 | 3 | 348.275 | ||||||||||||
| 2025-09-09 | 12:12:34 | TSLA | 2025-09-12 | 3 | 348.245 | ||||||||||||
| 2025-09-09 | 12:10:43 | TSLA | 2025-09-12 | 3 | 348.423 | ||||||||||||
| 2025-09-09 | 12:09:45 | TSLA | 2025-09-12 | 3 | 347.929 | ||||||||||||
| 2025-09-09 | 12:09:45 | TSLA | 2025-09-12 | 3 | 347.915 | ||||||||||||
| 2025-09-09 | 12:02:52 | TSLA | 2025-09-12 | 3 | 348.004 | ||||||||||||
| 2025-09-09 | 12:02:18 | TSLA | 2025-09-12 | 3 | 348.165 | ||||||||||||
| 2025-09-09 | 12:01:53 | TSLA | 2025-09-12 | 3 | 347.985 | ||||||||||||
| 2025-09-09 | 12:01:41 | TSLA | 2025-09-19 | 10 | 347.945 | ||||||||||||
| 2025-09-09 | 12:01:41 | TSLA | 2025-09-19 | 10 | 347.925 | ||||||||||||
| 2025-09-09 | 11:59:22 | TSLA | 2025-09-12 | 3 | 347.855 | ||||||||||||
| 2025-09-09 | 11:57:39 | TSLA | 2025-09-12 | 3 | 347.575 | ||||||||||||
| 2025-09-09 | 11:55:17 | TSLA | 2025-09-12 | 3 | 347.645 | ||||||||||||
| 2025-09-09 | 11:55:17 | TSLA | 2025-09-12 | 3 | 347.625 | ||||||||||||
| 2025-09-09 | 11:55:04 | TSLA | 2025-09-12 | 3 | 347.715 | ||||||||||||
| 2025-09-09 | 11:54:30 | TSLA | 2025-09-26 | 17 | 347.655 | ||||||||||||
| 2025-09-09 | 11:54:10 | TSLA | 2025-10-24 | 45 | 347.485 | ||||||||||||
| 2025-09-09 | 11:53:06 | TSLA | 2025-09-12 | 3 | 346.93 | ||||||||||||
| 2025-09-09 | 11:51:40 | TSLA | 2025-09-12 | 3 | 346.848 | ||||||||||||
| 2025-09-09 | 11:45:50 | TSLA | 2025-09-12 | 3 | 346.445 | ||||||||||||
| 2025-09-09 | 11:45:50 | TSLA | 2025-09-12 | 3 | 346.445 | ||||||||||||
| 2025-09-09 | 11:42:29 | TSLA | 2025-09-19 | 10 | 346.415 | ||||||||||||
| 2025-09-09 | 11:42:29 | TSLA | 2025-09-19 | 10 | 346.415 | ||||||||||||
| 2025-09-09 | 11:41:03 | TSLA | 2025-09-12 | 3 | 346.235 | ||||||||||||
| 2025-09-09 | 11:27:00 | TSLA | 2025-09-12 | 3 | 346.705 | ||||||||||||
| 2025-09-09 | 11:25:16 | TSLA | 2025-09-12 | 3 | 346.59 | ||||||||||||
| 2025-09-09 | 11:22:46 | TSLA | 2025-09-12 | 3 | 346.891 | ||||||||||||
| 2025-09-09 | 11:22:17 | TSLA | 2025-09-12 | 3 | 346.835 | ||||||||||||
| 2025-09-09 | 11:22:13 | TSLA | 2025-09-12 | 3 | 346.915 | ||||||||||||
| 2025-09-09 | 11:22:13 | TSLA | 2025-09-12 | 3 | 346.82 | ||||||||||||
| 2025-09-09 | 11:20:56 | TSLA | 2025-09-12 | 3 | 346.461 | ||||||||||||
| 2025-09-09 | 11:18:04 | TSLA | 2025-09-12 | 3 | 346.825 | ||||||||||||
| 2025-09-09 | 11:15:04 | TSLA | 2025-09-12 | 3 | 346.425 | ||||||||||||
| 2025-09-09 | 11:14:20 | TSLA | 2025-09-12 | 3 | 346.52 | ||||||||||||
| 2025-09-09 | 11:12:59 | TSLA | 2025-09-12 | 3 | 346.365 | ||||||||||||
| 2025-09-09 | 11:12:45 | TSLA | 2025-09-12 | 3 | 346.309 | ||||||||||||
| 2025-09-09 | 11:12:44 | TSLA | 2025-12-19 | 101 | 346.255 | ||||||||||||
| 2025-09-09 | 11:07:45 | TSLA | 2025-09-12 | 3 | 345.021 | ||||||||||||
| 2025-09-09 | 11:06:32 | TSLA | 2025-11-21 | 73 | 345.073 | ||||||||||||
| 2025-09-09 | 11:06:32 | TSLA | 2025-11-21 | 73 | 345.075 | ||||||||||||
| 2025-09-09 | 11:06:14 | TSLA | 2025-12-19 | 101 | 345.025 | ||||||||||||
| 2025-09-09 | 11:06:08 | TSLA | 2025-12-19 | 101 | 345.185 | ||||||||||||
| 2025-09-09 | 11:06:08 | TSLA | 2025-12-19 | 101 | 345.185 | ||||||||||||
| 2025-09-09 | 11:00:52 | TSLA | 2025-09-12 | 3 | 346.15 | ||||||||||||
| 2025-09-09 | 11:00:50 | TSLA | 2025-09-12 | 3 | 346.185 | ||||||||||||
| 2025-09-09 | 11:00:51 | TSLA | 2025-09-12 | 3 | 346.18 | ||||||||||||
| 2025-09-09 | 11:00:02 | TSLA | 2025-12-19 | 101 | 346.067 | ||||||||||||
| 2025-09-09 | 10:56:02 | TSLA | 2025-09-12 | 3 | 345.62 | ||||||||||||
| 2025-09-09 | 10:56:03 | TSLA | 2025-09-12 | 3 | 345.62 | ||||||||||||
| 2025-09-09 | 10:55:22 | TSLA | 2025-09-12 | 3 | 345.63 | ||||||||||||
| 2025-09-09 | 10:54:28 | TSLA | 2025-09-12 | 3 | 345.405 | ||||||||||||
| 2025-09-09 | 10:51:16 | TSLA | 2025-09-12 | 3 | 344.37 | ||||||||||||
| 2025-09-09 | 10:50:37 | TSLA | 2025-09-12 | 3 | 344.105 | ||||||||||||
| 2025-09-09 | 10:50:37 | TSLA | 2025-09-12 | 3 | 344.1 | ||||||||||||
| 2025-09-09 | 10:50:20 | TSLA | 2025-12-19 | 101 | 344.2 | ||||||||||||
| 2025-09-09 | 10:50:20 | TSLA | 2025-09-26 | 17 | 344.321 | ||||||||||||
| 2025-09-09 | 10:50:20 | TSLA | 2025-09-26 | 17 | 344.295 | ||||||||||||
| 2025-09-09 | 10:50:05 | TSLA | 2025-10-24 | 45 | 344.725 | ||||||||||||
| 2025-09-09 | 10:50:00 | TSLA | 2025-12-19 | 101 | 344.88 | ||||||||||||
| 2025-09-09 | 10:50:00 | TSLA | 2026-03-20 | 192 | 344.89 | ||||||||||||
| 2025-09-09 | 10:50:01 | TSLA | 2025-12-19 | 101 | 344.885 | ||||||||||||
| 2025-09-09 | 10:48:48 | TSLA | 2025-09-12 | 3 | 345.2 | ||||||||||||
| 2025-09-09 | 10:46:44 | TSLA | 2025-09-12 | 3 | 345.065 | ||||||||||||
| 2025-09-09 | 10:43:44 | TSLA | 2026-01-16 | 129 | 344.575 | ||||||||||||
| 2025-09-09 | 10:43:44 | TSLA | 2026-01-16 | 129 | 344.575 | ||||||||||||
| 2025-09-09 | 10:43:23 | TSLA | 2025-09-12 | 3 | 344.78 | ||||||||||||
| 2025-09-09 | 10:39:58 | TSLA | 2025-09-19 | 10 | 345.16 | ||||||||||||
| 2025-09-09 | 10:39:11 | TSLA | 2025-09-12 | 3 | 344.867 | ||||||||||||
| 2025-09-09 | 10:38:29 | TSLA | 2025-09-19 | 10 | 345.035 | ||||||||||||
| 2025-09-09 | 10:37:53 | TSLA | 2026-03-20 | 192 | 344.94 | ||||||||||||
| 2025-09-09 | 10:36:46 | TSLA | 2025-09-12 | 3 | 344.605 | ||||||||||||
| 2025-09-09 | 10:36:46 | TSLA | 2025-09-12 | 3 | 344.595 | ||||||||||||
| 2025-09-09 | 10:35:46 | TSLA | 2025-09-12 | 3 | 344.895 | ||||||||||||
| 2025-09-09 | 10:34:55 | TSLA | 2025-09-19 | 10 | 344.96 | ||||||||||||
| 2025-09-09 | 10:34:54 | TSLA | 2025-09-12 | 3 | 345.135 | ||||||||||||
| 2025-09-09 | 10:34:05 | TSLA | 2025-09-12 | 3 | 345.235 | ||||||||||||
| 2025-09-09 | 10:34:03 | TSLA | 2025-09-12 | 3 | 345.46 | ||||||||||||
| 2025-09-09 | 10:34:03 | TSLA | 2025-09-12 | 3 | 345.42 | ||||||||||||
| 2025-09-09 | 10:34:03 | TSLA | 2025-09-26 | 17 | 345.515 | ||||||||||||
| 2025-09-09 | 10:32:40 | TSLA | 2025-09-19 | 10 | 345.956 | ||||||||||||
| 2025-09-09 | 10:32:40 | TSLA | 2025-09-19 | 10 | 345.955 | ||||||||||||
| 2025-09-09 | 10:32:36 | TSLA | 2025-09-19 | 10 | 346.065 | ||||||||||||
| 2025-09-09 | 10:32:17 | TSLA | 2025-10-24 | 45 | 346.445 | ||||||||||||
| 2025-09-09 | 10:32:05 | TSLA | 2025-09-12 | 3 | 346.62 | ||||||||||||
| 2025-09-09 | 10:23:58 | TSLA | 2025-09-12 | 3 | 345.97 | ||||||||||||
| 2025-09-09 | 10:23:58 | TSLA | 2025-09-12 | 3 | 345.97 | ||||||||||||
| 2025-09-09 | 10:23:17 | TSLA | 2026-06-18 | 282 | 345.937 | ||||||||||||
| 2025-09-09 | 10:22:26 | TSLA | 2025-09-19 | 10 | 346.495 | ||||||||||||
| 2025-09-09 | 10:22:25 | TSLA | 2025-09-12 | 3 | 346.65 | ||||||||||||
| 2025-09-09 | 10:22:26 | TSLA | 2025-09-12 | 3 | 346.39 | ||||||||||||
| 2025-09-09 | 10:22:26 | TSLA | 2025-09-19 | 10 | 346.495 | ||||||||||||
| 2025-09-09 | 10:21:47 | TSLA | 2025-09-12 | 3 | 346.58 | ||||||||||||
| 2025-09-09 | 10:21:47 | TSLA | 2025-09-12 | 3 | 346.58 | ||||||||||||
| 2025-09-09 | 10:20:04 | TSLA | 2026-06-18 | 282 | 346.75 | ||||||||||||
| 2025-09-09 | 10:20:04 | TSLA | 2026-06-18 | 282 | 346.75 | ||||||||||||
| 2025-09-09 | 10:19:53 | TSLA | 2026-06-18 | 282 | 346.835 | ||||||||||||
| 2025-09-09 | 10:17:14 | TSLA | 2025-09-19 | 10 | 347.145 | ||||||||||||
| 2025-09-09 | 10:13:22 | TSLA | 2025-09-12 | 3 | 347.814 | ||||||||||||
| 2025-09-09 | 10:12:39 | TSLA | 2025-09-12 | 3 | 347.396 | ||||||||||||
| 2025-09-09 | 10:11:58 | TSLA | 2025-09-12 | 3 | 347.775 | ||||||||||||
| 2025-09-09 | 10:11:55 | TSLA | 2025-09-26 | 17 | 347.66 | ||||||||||||
| 2025-09-09 | 10:11:55 | TSLA | 2025-09-26 | 17 | 347.69 | ||||||||||||
| 2025-09-09 | 10:11:16 | TSLA | 2025-10-24 | 45 | 347.295 | ||||||||||||
| 2025-09-09 | 10:07:36 | TSLA | 2025-09-12 | 3 | 346.38 | ||||||||||||
| 2025-09-09 | 10:06:50 | TSLA | 2025-09-12 | 3 | 345.73 | ||||||||||||
| 2025-09-09 | 10:06:39 | TSLA | 2025-09-12 | 3 | 345.935 | ||||||||||||
| 2025-09-09 | 10:05:55 | TSLA | 2025-09-12 | 3 | 346.545 | ||||||||||||
| 2025-09-09 | 10:04:47 | TSLA | 2025-09-12 | 3 | 346.215 | ||||||||||||
| 2025-09-09 | 10:04:32 | TSLA | 2025-09-19 | 10 | 345.85 | ||||||||||||
| 2025-09-09 | 10:04:25 | TSLA | 2025-09-12 | 3 | 346.12 | ||||||||||||
| 2025-09-09 | 10:03:55 | TSLA | 2025-09-26 | 17 | 346.41 | ||||||||||||
| 2025-09-09 | 10:03:55 | TSLA | 2025-09-26 | 17 | 346.38 | ||||||||||||
| 2025-09-09 | 10:03:42 | TSLA | 2025-09-26 | 17 | 347.114 | ||||||||||||
| 2025-09-09 | 10:03:42 | TSLA | 2025-09-26 | 17 | 347.115 | ||||||||||||
| 2025-09-09 | 10:01:00 | TSLA | 2025-09-12 | 3 | 346.665 | ||||||||||||
| 2025-09-09 | 09:58:53 | TSLA | 2025-12-19 | 101 | 348.38 | ||||||||||||
| 2025-09-09 | 09:56:38 | TSLA | 2025-09-12 | 3 | 348.415 | ||||||||||||
| 2025-09-09 | 09:55:45 | TSLA | 2025-09-12 | 3 | 348.515 | ||||||||||||
| 2025-09-09 | 09:55:46 | TSLA | 2025-09-12 | 3 | 348.34 | ||||||||||||
| 2025-09-09 | 09:55:09 | TSLA | 2025-09-19 | 10 | 348.8 | ||||||||||||
| 2025-09-09 | 09:53:55 | TSLA | 2025-09-19 | 10 | 349.535 | ||||||||||||
| 2025-09-09 | 09:53:52 | TSLA | 2025-09-12 | 3 | 349.41 | ||||||||||||
| 2025-09-09 | 09:52:50 | TSLA | 2025-09-12 | 3 | 350.58 | ||||||||||||
| 2025-09-09 | 09:51:56 | TSLA | 2025-09-19 | 10 | 349.64 | ||||||||||||
| 2025-09-09 | 09:51:56 | TSLA | 2025-09-19 | 10 | 349.62 | ||||||||||||
| 2025-09-09 | 09:50:16 | TSLA | 2025-09-12 | 3 | 350.195 | ||||||||||||
| 2025-09-09 | 09:49:32 | TSLA | 2025-09-12 | 3 | 350.47 | ||||||||||||
| 2025-09-09 | 09:49:29 | TSLA | 2025-09-12 | 3 | 350.385 | ||||||||||||
| 2025-09-09 | 09:48:21 | TSLA | 2025-09-12 | 3 | 350.05 | ||||||||||||
| 2025-09-09 | 09:48:06 | TSLA | 2025-09-12 | 3 | 350.375 | ||||||||||||
| 2025-09-09 | 09:48:06 | TSLA | 2025-09-12 | 3 | 350.375 | ||||||||||||
| 2025-09-09 | 09:48:01 | TSLA | 2025-09-19 | 10 | 350.211 | ||||||||||||
| 2025-09-09 | 09:48:01 | TSLA | 2025-09-19 | 10 | 350.25 | ||||||||||||
| 2025-09-09 | 09:47:57 | TSLA | 2025-09-12 | 3 | 349.86 | ||||||||||||
| 2025-09-09 | 09:47:57 | TSLA | 2025-09-12 | 3 | 349.86 | ||||||||||||
| 2025-09-09 | 09:46:22 | TSLA | 2025-09-19 | 10 | 349.535 | ||||||||||||
| 2025-09-09 | 09:44:23 | TSLA | 2025-09-12 | 3 | 349.475 | ||||||||||||
| 2025-09-09 | 09:44:03 | TSLA | 2025-09-12 | 3 | 349.815 | ||||||||||||
| 2025-09-09 | 09:43:43 | TSLA | 2025-09-12 | 3 | 348.735 | ||||||||||||
| 2025-09-09 | 09:43:44 | TSLA | 2025-09-12 | 3 | 348.736 | ||||||||||||
| 2025-09-09 | 09:42:45 | TSLA | 2025-09-12 | 3 | 348.49 | ||||||||||||
| 2025-09-09 | 09:42:46 | TSLA | 2025-09-12 | 3 | 348.49 | ||||||||||||
| 2025-09-09 | 09:41:40 | TSLA | 2025-09-12 | 3 | 348.021 | ||||||||||||
| 2025-09-09 | 09:41:27 | TSLA | 2025-09-12 | 3 | 348.655 | ||||||||||||
| 2025-09-09 | 09:41:19 | TSLA | 2025-09-26 | 17 | 348.985 | ||||||||||||
| 2025-09-09 | 09:41:19 | TSLA | 2025-09-26 | 17 | 348.985 | ||||||||||||
| 2025-09-09 | 09:41:12 | TSLA | 2025-09-19 | 10 | 349.065 | ||||||||||||
| 2025-09-09 | 09:41:12 | TSLA | 2025-09-19 | 10 | 349.065 | ||||||||||||
| 2025-09-09 | 09:40:57 | TSLA | 2025-09-12 | 3 | 349.555 | ||||||||||||
| 2025-09-09 | 09:40:32 | TSLA | 2025-09-19 | 10 | 348.86 | ||||||||||||
| 2025-09-09 | 09:40:32 | TSLA | 2025-09-19 | 10 | 348.86 | ||||||||||||
| 2025-09-09 | 09:39:38 | TSLA | 2025-09-12 | 3 | 349.264 | ||||||||||||
| 2025-09-09 | 09:39:25 | TSLA | 2025-09-12 | 3 | 349.255 | ||||||||||||
| 2025-09-09 | 09:39:10 | TSLA | 2025-09-19 | 10 | 349.055 | ||||||||||||
| 2025-09-09 | 09:38:33 | TSLA | 2025-11-21 | 73 | 349.295 | ||||||||||||
| 2025-09-09 | 09:38:08 | TSLA | 2025-09-12 | 3 | 349.0 | ||||||||||||
| 2025-09-09 | 09:38:06 | TSLA | 2025-09-26 | 17 | 349.06 | ||||||||||||
| 2025-09-09 | 09:37:46 | TSLA | 2025-11-21 | 73 | 349.21 | ||||||||||||
| 2025-09-09 | 09:37:32 | TSLA | 2025-10-17 | 38 | 349.61 | ||||||||||||
| 2025-09-09 | 09:36:54 | TSLA | 2025-09-12 | 3 | 349.69 | ||||||||||||
| 2025-09-09 | 09:36:54 | TSLA | 2025-09-12 | 3 | 349.69 | ||||||||||||
| 2025-09-09 | 09:36:30 | TSLA | 2025-09-12 | 3 | 349.68 | ||||||||||||
| 2025-09-09 | 09:36:07 | TSLA | 2025-09-12 | 3 | 349.306 | ||||||||||||
| 2025-09-09 | 09:34:46 | TSLA | 2025-09-12 | 3 | 349.325 | ||||||||||||
| 2025-09-09 | 09:33:47 | TSLA | 2025-09-19 | 10 | 349.09 | ||||||||||||
| 2025-09-09 | 09:33:24 | TSLA | 2025-09-12 | 3 | 348.915 | ||||||||||||
| 2025-09-09 | 09:33:25 | TSLA | 2025-09-12 | 3 | 349.005 | ||||||||||||
| 2025-09-09 | 09:33:22 | TSLA | 2025-09-19 | 10 | 348.879 | ||||||||||||
| 2025-09-09 | 09:33:22 | TSLA | 2025-09-19 | 10 | 348.88 | ||||||||||||
| 2025-09-09 | 09:33:02 | TSLA | 2025-09-19 | 10 | 349.335 | ||||||||||||
| 2025-09-09 | 09:32:53 | TSLA | 2025-09-12 | 3 | 349.205 | ||||||||||||
| 2025-09-09 | 09:32:53 | TSLA | 2025-09-12 | 3 | 349.205 | ||||||||||||
| 2025-09-09 | 09:31:40 | TSLA | 2025-09-12 | 3 | 348.1 | ||||||||||||
| 2025-09-09 | 09:31:11 | TSLA | 2025-09-12 | 3 | 348.614 | ||||||||||||
| 2025-09-09 | 09:30:30 | TSLA | 2025-09-12 | 3 | 348.985 | ||||||||||||
| 2025-09-09 | 09:30:30 | TSLA | 2025-09-12 | 3 | 348.985 | ||||||||||||
| 2025-09-08 | 15:59:52 | TSLA | 2025-09-12 | 4 | 346.405 | ||||||||||||
| 2025-09-08 | 15:59:52 | TSLA | 2025-09-12 | 4 | 346.45 | ||||||||||||
| 2025-09-08 | 15:59:30 | TSLA | 2025-09-12 | 4 | 346.41 | ||||||||||||
| 2025-09-08 | 15:59:31 | TSLA | 2025-09-12 | 4 | 346.43 | ||||||||||||
| 2025-09-08 | 15:59:31 | TSLA | 2025-09-19 | 11 | 346.43 | ||||||||||||
| 2025-09-08 | 15:59:29 | TSLA | 2025-09-12 | 4 | 346.355 | ||||||||||||
| 2025-09-08 | 15:59:17 | TSLA | 2025-09-19 | 11 | 346.404 | ||||||||||||
| 2025-09-08 | 15:59:00 | TSLA | 2025-11-21 | 74 | 346.46 | ||||||||||||
| 2025-09-08 | 15:59:00 | TSLA | 2025-11-21 | 74 | 346.465 | ||||||||||||
| 2025-09-08 | 15:58:40 | TSLA | 2025-11-21 | 74 | 346.37 | ||||||||||||
| 2025-09-08 | 15:58:03 | TSLA | 2025-11-21 | 74 | 346.525 | ||||||||||||
| 2025-09-08 | 15:57:48 | TSLA | 2025-09-12 | 4 | 346.555 | ||||||||||||
| 2025-09-08 | 15:56:54 | TSLA | 2025-09-19 | 11 | 346.29 | ||||||||||||
| 2025-09-08 | 15:56:54 | TSLA | 2025-09-19 | 11 | 346.29 | ||||||||||||
| 2025-09-08 | 15:56:51 | TSLA | 2025-09-12 | 4 | 346.44 | ||||||||||||
| 2025-09-08 | 15:55:47 | TSLA | 2025-09-12 | 4 | 346.525 | ||||||||||||
| 2025-09-08 | 15:55:44 | TSLA | 2025-09-19 | 11 | 346.51 | ||||||||||||
| 2025-09-08 | 15:54:52 | TSLA | 2025-09-12 | 4 | 346.06 | ||||||||||||
| 2025-09-08 | 15:52:50 | TSLA | 2025-09-12 | 4 | 346.075 | ||||||||||||
| 2025-09-08 | 15:52:50 | TSLA | 2025-09-12 | 4 | 346.075 | ||||||||||||
| 2025-09-08 | 15:52:50 | TSLA | 2025-09-12 | 4 | 346.075 | ||||||||||||
| 2025-09-08 | 15:51:06 | TSLA | 2025-10-17 | 39 | 346.217 | ||||||||||||
| 2025-09-08 | 15:51:06 | TSLA | 2025-10-17 | 39 | 346.215 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:58 | TSLA | 2025-09-19 | 11 | 346.2 | ||||||||||||
| 2025-09-08 | 15:50:34 | TSLA | 2025-09-12 | 4 | 346.365 | ||||||||||||
| 2025-09-08 | 15:50:35 | TSLA | 2025-09-12 | 4 | 346.41 | ||||||||||||
| 2025-09-08 | 15:50:21 | TSLA | 2025-10-17 | 39 | 346.53 | ||||||||||||
| 2025-09-08 | 15:50:21 | TSLA | 2025-10-17 | 39 | 346.525 | ||||||||||||
| 2025-09-08 | 15:48:50 | TSLA | 2025-09-12 | 4 | 346.845 | ||||||||||||
| 2025-09-08 | 15:48:50 | TSLA | 2025-09-12 | 4 | 346.855 | ||||||||||||
| 2025-09-08 | 15:47:47 | TSLA | 2025-09-12 | 4 | 346.865 | ||||||||||||
| 2025-09-08 | 15:45:28 | TSLA | 2025-09-12 | 4 | 346.826 | ||||||||||||
| 2025-09-08 | 15:44:11 | TSLA | 2025-09-12 | 4 | 346.815 | ||||||||||||
| 2025-09-08 | 15:40:50 | TSLA | 2025-09-12 | 4 | 346.398 | ||||||||||||
| 2025-09-08 | 15:37:44 | TSLA | 2025-09-12 | 4 | 346.44 | ||||||||||||
| 2025-09-08 | 15:37:45 | TSLA | 2025-09-12 | 4 | 346.396 | ||||||||||||
| 2025-09-08 | 15:37:44 | TSLA | 2025-09-12 | 4 | 346.385 | ||||||||||||
| 2025-09-08 | 15:36:41 | TSLA | 2025-09-12 | 4 | 346.59 | ||||||||||||
| 2025-09-08 | 15:35:23 | TSLA | 2026-03-20 | 193 | 346.18 | ||||||||||||
| 2025-09-08 | 15:35:09 | TSLA | 2025-09-12 | 4 | 345.891 | ||||||||||||
| 2025-09-08 | 15:35:09 | TSLA | 2025-09-12 | 4 | 345.91 | ||||||||||||
| 2025-09-08 | 15:32:17 | TSLA | 2025-09-19 | 11 | 346.8 | ||||||||||||
| 2025-09-08 | 15:29:27 | TSLA | 2025-09-19 | 11 | 346.165 | ||||||||||||
| 2025-09-08 | 15:28:55 | TSLA | 2026-06-18 | 283 | 346.18 | ||||||||||||
| 2025-09-08 | 15:25:47 | TSLA | 2025-09-12 | 4 | 345.91 | ||||||||||||
| 2025-09-08 | 15:25:00 | TSLA | 2025-09-19 | 11 | 346.03 | ||||||||||||
| 2025-09-08 | 15:25:00 | TSLA | 2025-09-19 | 11 | 346.03 | ||||||||||||
| 2025-09-08 | 15:18:18 | TSLA | 2025-09-12 | 4 | 345.83 | ||||||||||||
| 2025-09-08 | 15:17:10 | TSLA | 2025-09-12 | 4 | 346.007 | ||||||||||||
| 2025-09-08 | 15:17:10 | TSLA | 2025-09-12 | 4 | 346.005 | ||||||||||||
| 2025-09-08 | 15:16:46 | TSLA | 2025-09-12 | 4 | 346.065 | ||||||||||||
| 2025-09-08 | 15:16:44 | TSLA | 2025-09-12 | 4 | 346.127 | ||||||||||||
| 2025-09-08 | 15:12:08 | TSLA | 2025-09-19 | 11 | 345.495 | ||||||||||||
| 2025-09-08 | 15:09:25 | TSLA | 2025-09-19 | 11 | 346.685 | ||||||||||||
| 2025-09-08 | 15:09:18 | TSLA | 2025-09-19 | 11 | 346.64 | ||||||||||||
| 2025-09-08 | 15:06:36 | TSLA | 2025-09-12 | 4 | 346.72 | ||||||||||||
| 2025-09-08 | 15:01:11 | TSLA | 2025-10-24 | 46 | 346.63 | ||||||||||||
| 2025-09-08 | 14:49:10 | TSLA | 2025-09-19 | 11 | 346.945 | ||||||||||||
| 2025-09-08 | 14:46:48 | TSLA | 2025-09-12 | 4 | 346.855 | ||||||||||||
| 2025-09-08 | 14:44:46 | TSLA | 2025-11-21 | 74 | 346.65 | ||||||||||||
| 2025-09-08 | 14:40:37 | TSLA | 2025-09-12 | 4 | 346.18 | ||||||||||||
| 2025-09-08 | 14:38:48 | TSLA | 2025-10-03 | 25 | 346.53 | ||||||||||||
| 2025-09-08 | 14:38:48 | TSLA | 2025-10-03 | 25 | 346.53 | ||||||||||||
| 2025-09-08 | 14:36:08 | TSLA | 2025-09-19 | 11 | 346.84 | ||||||||||||
| 2025-09-08 | 14:33:25 | TSLA | 2025-09-12 | 4 | 346.535 | ||||||||||||
| 2025-09-08 | 14:31:40 | TSLA | 2025-09-12 | 4 | 346.125 | ||||||||||||
| 2025-09-08 | 14:30:55 | TSLA | 2025-09-12 | 4 | 346.32 | ||||||||||||
| 2025-09-08 | 14:28:44 | TSLA | 2025-09-12 | 4 | 346.616 | ||||||||||||
| 2025-09-08 | 14:27:55 | TSLA | 2025-09-12 | 4 | 346.58 | ||||||||||||
| 2025-09-08 | 14:23:29 | TSLA | 2025-09-12 | 4 | 346.315 | ||||||||||||
| 2025-09-08 | 14:23:31 | TSLA | 2025-09-12 | 4 | 346.296 | ||||||||||||
| 2025-09-08 | 14:21:56 | TSLA | 2025-09-12 | 4 | 346.125 | ||||||||||||
| 2025-09-08 | 14:05:43 | TSLA | 2025-09-12 | 4 | 345.449 | ||||||||||||
| 2025-09-08 | 14:01:39 | TSLA | 2025-09-12 | 4 | 344.99 | ||||||||||||
| 2025-09-08 | 14:01:39 | TSLA | 2025-09-12 | 4 | 344.985 | ||||||||||||
| 2025-09-08 | 13:53:33 | TSLA | 2025-09-12 | 4 | 345.895 | ||||||||||||
| 2025-09-08 | 13:53:28 | TSLA | 2025-09-12 | 4 | 345.92 | ||||||||||||
| 2025-09-08 | 13:42:20 | TSLA | 2025-09-12 | 4 | 346.862 | ||||||||||||
| 2025-09-08 | 13:40:00 | TSLA | 2025-09-12 | 4 | 346.771 | ||||||||||||
| 2025-09-08 | 13:40:00 | TSLA | 2025-09-12 | 4 | 346.771 | ||||||||||||
| 2025-09-08 | 13:34:48 | TSLA | 2025-09-19 | 11 | 347.031 | ||||||||||||
| 2025-09-08 | 13:32:55 | TSLA | 2025-09-19 | 11 | 346.585 | ||||||||||||
| 2025-09-08 | 13:32:38 | TSLA | 2025-09-19 | 11 | 346.735 | ||||||||||||
| 2025-09-08 | 13:32:39 | TSLA | 2025-09-19 | 11 | 346.735 | ||||||||||||
| 2025-09-08 | 13:32:14 | TSLA | 2025-09-12 | 4 | 346.8 | ||||||||||||
| 2025-09-08 | 13:32:14 | TSLA | 2025-09-12 | 4 | 346.8 | ||||||||||||
| 2025-09-08 | 13:31:47 | TSLA | 2025-09-12 | 4 | 346.955 | ||||||||||||
| 2025-09-08 | 13:31:47 | TSLA | 2025-09-12 | 4 | 346.955 | ||||||||||||
| 2025-09-08 | 13:28:10 | TSLA | 2025-09-12 | 4 | 347.143 | ||||||||||||
| 2025-09-08 | 13:27:58 | TSLA | 2025-09-12 | 4 | 347.085 | ||||||||||||
| 2025-09-08 | 13:27:58 | TSLA | 2025-09-12 | 4 | 347.085 | ||||||||||||
| 2025-09-08 | 13:27:26 | TSLA | 2025-09-12 | 4 | 347.25 | ||||||||||||
| 2025-09-08 | 13:27:27 | TSLA | 2025-09-12 | 4 | 347.265 | ||||||||||||
| 2025-09-08 | 13:23:09 | TSLA | 2025-09-12 | 4 | 347.12 | ||||||||||||
| 2025-09-08 | 13:22:10 | TSLA | 2025-09-12 | 4 | 346.805 | ||||||||||||
| 2025-09-08 | 13:20:57 | TSLA | 2025-09-12 | 4 | 346.535 | ||||||||||||
| 2025-09-08 | 13:16:52 | TSLA | 2025-10-17 | 39 | 346.255 | ||||||||||||
| 2025-09-08 | 13:16:37 | TSLA | 2025-10-17 | 39 | 346.215 | ||||||||||||
| 2025-09-08 | 13:07:10 | TSLA | 2025-09-12 | 4 | 346.01 | ||||||||||||
| 2025-09-08 | 13:07:10 | TSLA | 2025-09-12 | 4 | 346.01 | ||||||||||||
| 2025-09-08 | 13:05:01 | TSLA | 2025-09-19 | 11 | 345.325 | ||||||||||||
| 2025-09-08 | 13:03:28 | TSLA | 2025-09-12 | 4 | 345.205 | ||||||||||||
| 2025-09-08 | 13:01:48 | TSLA | 2025-10-17 | 39 | 344.985 | ||||||||||||
| 2025-09-08 | 13:01:13 | TSLA | 2025-09-26 | 18 | 345.445 | ||||||||||||
| 2025-09-08 | 13:01:15 | TSLA | 2025-09-19 | 11 | 345.29 | ||||||||||||
| 2025-09-08 | 13:01:13 | TSLA | 2025-09-26 | 18 | 345.43 | ||||||||||||
| 2025-09-08 | 13:00:49 | TSLA | 2025-10-03 | 25 | 345.915 | ||||||||||||
| 2025-09-08 | 13:00:28 | TSLA | 2025-09-12 | 4 | 345.915 | ||||||||||||
| 2025-09-08 | 13:00:14 | TSLA | 2025-09-12 | 4 | 345.835 | ||||||||||||
| 2025-09-08 | 13:00:09 | TSLA | 2025-09-12 | 4 | 346.099 | ||||||||||||
| 2025-09-08 | 12:59:06 | TSLA | 2025-10-03 | 25 | 345.969 | ||||||||||||
| 2025-09-08 | 12:58:42 | TSLA | 2025-09-12 | 4 | 346.17 | ||||||||||||
| 2025-09-08 | 12:58:35 | TSLA | 2025-10-03 | 25 | 346.29 | ||||||||||||
| 2025-09-08 | 12:58:14 | TSLA | 2025-09-26 | 18 | 346.36 | ||||||||||||
| 2025-09-08 | 12:58:02 | TSLA | 2025-09-12 | 4 | 346.62 | ||||||||||||
| 2025-09-08 | 12:57:24 | TSLA | 2025-09-12 | 4 | 346.891 | ||||||||||||
| 2025-09-08 | 12:56:34 | TSLA | 2025-09-12 | 4 | 346.835 | ||||||||||||
| 2025-09-08 | 12:56:35 | TSLA | 2025-09-12 | 4 | 346.781 | ||||||||||||
| 2025-09-08 | 12:53:56 | TSLA | 2025-09-12 | 4 | 347.23 | ||||||||||||
| 2025-09-08 | 12:52:25 | TSLA | 2025-09-12 | 4 | 346.915 | ||||||||||||
| 2025-09-08 | 12:51:50 | TSLA | 2025-09-12 | 4 | 346.971 | ||||||||||||
| 2025-09-08 | 12:50:42 | TSLA | 2025-09-12 | 4 | 347.225 | ||||||||||||
| 2025-09-08 | 12:48:11 | TSLA | 2025-09-12 | 4 | 347.345 | ||||||||||||
| 2025-09-08 | 12:25:59 | TSLA | 2025-09-12 | 4 | 348.14 | ||||||||||||
| 2025-09-08 | 12:19:13 | TSLA | 2025-09-26 | 18 | 347.372 | ||||||||||||
| 2025-09-08 | 12:13:12 | TSLA | 2025-10-17 | 39 | 347.61 | ||||||||||||
| 2025-09-08 | 12:00:29 | TSLA | 2025-09-12 | 4 | 348.099 | ||||||||||||
| 2025-09-08 | 11:57:40 | TSLA | 2025-09-12 | 4 | 348.45 | ||||||||||||
| 2025-09-08 | 11:55:28 | TSLA | 2025-09-26 | 18 | 347.795 | ||||||||||||
| 2025-09-08 | 11:54:51 | TSLA | 2025-09-12 | 4 | 347.79 | ||||||||||||
| 2025-09-08 | 11:54:41 | TSLA | 2025-09-19 | 11 | 347.755 | ||||||||||||
| 2025-09-08 | 11:54:25 | TSLA | 2025-10-03 | 25 | 347.595 | ||||||||||||
| 2025-09-08 | 11:53:15 | TSLA | 2025-09-12 | 4 | 347.175 | ||||||||||||
| 2025-09-08 | 11:51:14 | TSLA | 2025-09-12 | 4 | 347.066 | ||||||||||||
| 2025-09-08 | 11:50:10 | TSLA | 2025-09-12 | 4 | 346.855 | ||||||||||||
| 2025-09-08 | 11:50:02 | TSLA | 2025-09-12 | 4 | 346.91 | ||||||||||||
| 2025-09-08 | 11:49:38 | TSLA | 2025-09-12 | 4 | 346.815 | ||||||||||||
| 2025-09-08 | 11:49:38 | TSLA | 2025-09-12 | 4 | 346.815 | ||||||||||||
| 2025-09-08 | 11:48:41 | TSLA | 2025-09-12 | 4 | 346.955 | ||||||||||||
| 2025-09-08 | 11:48:41 | TSLA | 2025-09-12 | 4 | 346.96 | ||||||||||||
| 2025-09-08 | 11:48:14 | TSLA | 2025-10-17 | 39 | 346.775 | ||||||||||||
| 2025-09-08 | 11:48:14 | TSLA | 2025-10-17 | 39 | 346.72 | ||||||||||||
| 2025-09-08 | 11:48:08 | TSLA | 2025-10-17 | 39 | 346.725 | ||||||||||||
| 2025-09-08 | 11:48:03 | TSLA | 2025-09-12 | 4 | 346.73 | ||||||||||||
| 2025-09-08 | 11:48:02 | TSLA | 2025-10-03 | 25 | 346.799 | ||||||||||||
| 2025-09-08 | 11:48:01 | TSLA | 2025-09-12 | 4 | 346.88 | ||||||||||||
| 2025-09-08 | 11:48:01 | TSLA | 2025-09-12 | 4 | 346.88 | ||||||||||||
| 2025-09-08 | 11:47:32 | TSLA | 2025-09-12 | 4 | 347.045 | ||||||||||||
| 2025-09-08 | 11:47:33 | TSLA | 2025-09-12 | 4 | 347.055 | ||||||||||||
| 2025-09-08 | 11:47:20 | TSLA | 2025-09-12 | 4 | 346.975 | ||||||||||||
| 2025-09-08 | 11:47:20 | TSLA | 2025-09-12 | 4 | 346.975 | ||||||||||||
| 2025-09-08 | 11:47:10 | TSLA | 2025-09-12 | 4 | 346.775 | ||||||||||||
| 2025-09-08 | 11:47:04 | TSLA | 2025-09-12 | 4 | 346.885 | ||||||||||||
| 2025-09-08 | 11:46:59 | TSLA | 2025-09-26 | 18 | 346.86 | ||||||||||||
| 2025-09-08 | 11:46:31 | TSLA | 2025-09-26 | 18 | 347.35 | ||||||||||||
| 2025-09-08 | 11:46:30 | TSLA | 2025-09-12 | 4 | 347.39 | ||||||||||||
| 2025-09-08 | 11:46:30 | TSLA | 2025-09-12 | 4 | 347.51 | ||||||||||||
| 2025-09-08 | 11:46:32 | TSLA | 2025-09-26 | 18 | 347.065 | ||||||||||||
| 2025-09-08 | 11:46:31 | TSLA | 2025-09-12 | 4 | 347.245 | ||||||||||||
| 2025-09-08 | 11:46:29 | TSLA | 2025-09-12 | 4 | 347.553 | ||||||||||||
| 2025-09-08 | 11:46:27 | TSLA | 2025-09-19 | 11 | 347.585 | ||||||||||||
| 2025-09-08 | 11:46:27 | TSLA | 2025-09-19 | 11 | 347.585 | ||||||||||||
| 2025-09-08 | 11:46:06 | TSLA | 2025-09-12 | 4 | 348.199 | ||||||||||||
| 2025-09-08 | 11:42:40 | TSLA | 2025-09-12 | 4 | 348.08 | ||||||||||||
| 2025-09-08 | 11:42:18 | TSLA | 2025-09-12 | 4 | 347.89 | ||||||||||||
| 2025-09-08 | 11:41:57 | TSLA | 2025-09-12 | 4 | 347.745 | ||||||||||||
| 2025-09-08 | 11:41:58 | TSLA | 2025-09-12 | 4 | 347.746 | ||||||||||||
| 2025-09-08 | 11:40:36 | TSLA | 2025-09-12 | 4 | 348.485 | ||||||||||||
| 2025-09-08 | 11:40:13 | TSLA | 2025-10-17 | 39 | 349.257 | ||||||||||||
| 2025-09-08 | 11:39:56 | TSLA | 2025-09-12 | 4 | 349.63 | ||||||||||||
| 2025-09-08 | 11:39:56 | TSLA | 2025-09-12 | 4 | 349.63 | ||||||||||||
| 2025-09-08 | 11:39:42 | TSLA | 2025-09-12 | 4 | 349.7 | ||||||||||||
| 2025-09-08 | 11:38:17 | TSLA | 2025-09-12 | 4 | 350.052 | ||||||||||||
| 2025-09-08 | 11:37:56 | TSLA | 2025-09-12 | 4 | 350.01 | ||||||||||||
| 2025-09-08 | 11:37:56 | TSLA | 2025-09-12 | 4 | 350.06 | ||||||||||||
| 2025-09-08 | 11:37:56 | TSLA | 2025-09-12 | 4 | 349.9 | ||||||||||||
| 2025-09-08 | 11:37:34 | TSLA | 2025-09-12 | 4 | 350.275 | ||||||||||||
| 2025-09-08 | 11:36:57 | TSLA | 2025-09-12 | 4 | 349.857 | ||||||||||||
| 2025-09-08 | 11:36:26 | TSLA | 2025-09-12 | 4 | 349.95 | ||||||||||||
| 2025-09-08 | 11:35:45 | TSLA | 2025-09-12 | 4 | 349.815 | ||||||||||||
| 2025-09-08 | 11:35:25 | TSLA | 2025-09-12 | 4 | 349.665 | ||||||||||||
| 2025-09-08 | 11:35:25 | TSLA | 2025-09-12 | 4 | 349.665 | ||||||||||||
| 2025-09-08 | 11:33:28 | TSLA | 2025-09-12 | 4 | 349.312 | ||||||||||||
| 2025-09-08 | 11:31:55 | TSLA | 2025-09-12 | 4 | 349.475 |
