TSLA / Tesla, Inc. - Aliran Opsi Saham
Pasar opsi dianggap sebagai uang pintar, dan dengan memantau perdagangan opsi yang dilakukan, kita dapat mengidentifikasi sinyal bullish atau bearish. Produk aliran opsi Fintel mendapatkan data perdagangan hampir secara real-time dan menyaringnya untuk menampilkan perdagangan blok besar yang kemungkinan besar dilakukan oleh lembaga. Dengan mengamati PEMBUKAAN posisi CALL atau PUT besar, kita bisa mendapatkan indikator sentimen hampir secara real-time.
Lihat juga: Papan Peringkat Saham kami dan Papan Peringkat ETF kami.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 15:59:40 | TSLA | SELL |
|
PUT | 2025-09-12 | 7 | 275 | 350.715 | -21.59 | MULTI-SWEEP | 3104 | 0.82 | 5,540 | -0.25 | ||
| 2025-09-05 | 15:59:35 | TSLA | 2025-09-05 | 0 | 350.775 | ||||||||||||
| 2025-09-05 | 15:59:34 | TSLA | 2025-09-05 | 0 | 350.775 | ||||||||||||
| 2025-09-05 | 15:59:35 | TSLA | 2025-09-05 | 0 | 350.775 | ||||||||||||
| 2025-09-05 | 15:59:31 | TSLA | 2025-09-05 | 0 | 350.899 | ||||||||||||
| 2025-09-05 | 15:59:15 | TSLA | 2025-09-12 | 7 | 350.61 | ||||||||||||
| 2025-09-05 | 15:59:03 | TSLA | 2025-09-05 | 0 | 350.76 | ||||||||||||
| 2025-09-05 | 15:59:05 | TSLA | 2025-09-05 | 0 | 350.74 | ||||||||||||
| 2025-09-05 | 15:58:50 | TSLA | 2025-09-05 | 0 | 350.565 | ||||||||||||
| 2025-09-05 | 15:58:46 | TSLA | 2025-09-05 | 0 | 350.5 | ||||||||||||
| 2025-09-05 | 15:58:41 | TSLA | 2025-09-05 | 0 | 350.686 | ||||||||||||
| 2025-09-05 | 15:58:03 | TSLA | 2025-09-05 | 0 | 350.69 | ||||||||||||
| 2025-09-05 | 15:57:47 | TSLA | 2025-09-12 | 7 | 350.61 | ||||||||||||
| 2025-09-05 | 15:57:44 | TSLA | 2025-09-05 | 0 | 350.67 | ||||||||||||
| 2025-09-05 | 15:57:46 | TSLA | 2025-09-05 | 0 | 350.635 | ||||||||||||
| 2025-09-05 | 15:57:30 | TSLA | 2025-09-05 | 0 | 350.605 | ||||||||||||
| 2025-09-05 | 15:56:54 | TSLA | 2025-09-05 | 0 | 350.893 | ||||||||||||
| 2025-09-05 | 15:56:51 | TSLA | 2025-09-05 | 0 | 350.85 | ||||||||||||
| 2025-09-05 | 15:56:50 | TSLA | 2025-11-21 | 77 | 350.89 | ||||||||||||
| 2025-09-05 | 15:56:50 | TSLA | 2025-11-21 | 77 | 350.89 | ||||||||||||
| 2025-09-05 | 15:56:51 | TSLA | 2025-09-05 | 0 | 350.865 | ||||||||||||
| 2025-09-05 | 15:56:51 | TSLA | 2025-09-05 | 0 | 350.846 | ||||||||||||
| 2025-09-05 | 15:56:11 | TSLA | 2025-09-05 | 0 | 351.2 | ||||||||||||
| 2025-09-05 | 15:56:01 | TSLA | 2025-09-05 | 0 | 351.1 | ||||||||||||
| 2025-09-05 | 15:56:01 | TSLA | 2025-09-05 | 0 | 351.1 | ||||||||||||
| 2025-09-05 | 15:55:54 | TSLA | 2025-09-05 | 0 | 350.975 | ||||||||||||
| 2025-09-05 | 15:55:45 | TSLA | 2025-09-12 | 7 | 350.945 | ||||||||||||
| 2025-09-05 | 15:55:11 | TSLA | 2025-09-05 | 0 | 350.795 | ||||||||||||
| 2025-09-05 | 15:54:56 | TSLA | 2025-09-12 | 7 | 350.81 | ||||||||||||
| 2025-09-05 | 15:54:56 | TSLA | 2025-09-12 | 7 | 350.81 | ||||||||||||
| 2025-09-05 | 15:54:56 | TSLA | 2025-09-12 | 7 | 350.81 | ||||||||||||
| 2025-09-05 | 15:54:56 | TSLA | 2025-09-12 | 7 | 350.81 | ||||||||||||
| 2025-09-05 | 15:54:36 | TSLA | 2025-09-05 | 0 | 350.305 | ||||||||||||
| 2025-09-05 | 15:54:35 | TSLA | 2025-09-12 | 7 | 350.305 | ||||||||||||
| 2025-09-05 | 15:54:16 | TSLA | 2025-09-12 | 7 | 350.395 | ||||||||||||
| 2025-09-05 | 15:54:09 | TSLA | 2025-09-12 | 7 | 350.415 | ||||||||||||
| 2025-09-05 | 15:54:09 | TSLA | 2025-09-12 | 7 | 350.415 | ||||||||||||
| 2025-09-05 | 15:53:52 | TSLA | 2025-09-12 | 7 | 350.47 | ||||||||||||
| 2025-09-05 | 15:53:52 | TSLA | 2025-09-05 | 0 | 350.47 | ||||||||||||
| 2025-09-05 | 15:53:36 | TSLA | 2025-09-05 | 0 | 350.343 | ||||||||||||
| 2025-09-05 | 15:53:38 | TSLA | 2025-09-05 | 0 | 350.38 | ||||||||||||
| 2025-09-05 | 15:53:06 | TSLA | 2025-09-12 | 7 | 350.05 | ||||||||||||
| 2025-09-05 | 15:53:06 | TSLA | 2025-09-12 | 7 | 350.05 | ||||||||||||
| 2025-09-05 | 15:52:59 | TSLA | 2025-09-12 | 7 | 350.16 | ||||||||||||
| 2025-09-05 | 15:52:59 | TSLA | 2025-09-12 | 7 | 350.16 | ||||||||||||
| 2025-09-05 | 15:52:42 | TSLA | 2025-09-05 | 0 | 350.08 | ||||||||||||
| 2025-09-05 | 15:52:43 | TSLA | 2025-09-05 | 0 | 350.065 | ||||||||||||
| 2025-09-05 | 15:52:41 | TSLA | 2025-09-12 | 7 | 350.092 | ||||||||||||
| 2025-09-05 | 15:50:39 | TSLA | 2025-09-05 | 0 | 349.889 | ||||||||||||
| 2025-09-05 | 15:50:39 | TSLA | 2025-09-05 | 0 | 349.915 | ||||||||||||
| 2025-09-05 | 15:50:21 | TSLA | 2026-03-20 | 196 | 349.78 | ||||||||||||
| 2025-09-05 | 15:50:00 | TSLA | 2025-09-12 | 7 | 349.19 | ||||||||||||
| 2025-09-05 | 15:50:00 | TSLA | 2025-09-12 | 7 | 348.555 | ||||||||||||
| 2025-09-05 | 15:50:00 | TSLA | 2025-09-05 | 0 | 348.56 | ||||||||||||
| 2025-09-05 | 15:48:48 | TSLA | 2025-09-05 | 0 | 348.7 | ||||||||||||
| 2025-09-05 | 15:46:20 | TSLA | 2026-03-20 | 196 | 348.501 | ||||||||||||
| 2025-09-05 | 15:44:10 | TSLA | 2025-09-05 | 0 | 348.262 | ||||||||||||
| 2025-09-05 | 15:43:57 | TSLA | 2025-09-19 | 14 | 348.42 | ||||||||||||
| 2025-09-05 | 15:43:22 | TSLA | 2025-09-05 | 0 | 348.465 | ||||||||||||
| 2025-09-05 | 15:42:23 | TSLA | 2025-09-12 | 7 | 348.45 | ||||||||||||
| 2025-09-05 | 15:41:25 | TSLA | 2025-09-05 | 0 | 348.55 | ||||||||||||
| 2025-09-05 | 15:41:06 | TSLA | 2025-09-05 | 0 | 348.505 | ||||||||||||
| 2025-09-05 | 15:39:52 | TSLA | 2025-09-05 | 0 | 348.31 | ||||||||||||
| 2025-09-05 | 15:39:42 | TSLA | 2025-09-05 | 0 | 348.275 | ||||||||||||
| 2025-09-05 | 15:39:34 | TSLA | 2025-09-05 | 0 | 348.3 | ||||||||||||
| 2025-09-05 | 15:39:34 | TSLA | 2025-09-05 | 0 | 348.287 | ||||||||||||
| 2025-09-05 | 15:37:45 | TSLA | 2025-09-12 | 7 | 348.295 | ||||||||||||
| 2025-09-05 | 15:36:59 | TSLA | 2025-09-12 | 7 | 348.915 | ||||||||||||
| 2025-09-05 | 15:36:59 | TSLA | 2025-09-12 | 7 | 348.915 | ||||||||||||
| 2025-09-05 | 15:36:59 | TSLA | 2025-09-12 | 7 | 348.915 | ||||||||||||
| 2025-09-05 | 15:34:27 | TSLA | 2025-09-12 | 7 | 348.53 | ||||||||||||
| 2025-09-05 | 15:33:47 | TSLA | 2025-09-12 | 7 | 348.265 | ||||||||||||
| 2025-09-05 | 15:33:47 | TSLA | 2025-09-12 | 7 | 348.26 | ||||||||||||
| 2025-09-05 | 15:32:32 | TSLA | 2025-09-05 | 0 | 348.26 | ||||||||||||
| 2025-09-05 | 15:32:28 | TSLA | 2025-09-05 | 0 | 348.24 | ||||||||||||
| 2025-09-05 | 15:32:12 | TSLA | 2025-09-19 | 14 | 348.315 | ||||||||||||
| 2025-09-05 | 15:32:07 | TSLA | 2025-09-05 | 0 | 348.48 | ||||||||||||
| 2025-09-05 | 15:31:58 | TSLA | 2025-09-05 | 0 | 348.431 | ||||||||||||
| 2025-09-05 | 15:31:59 | TSLA | 2025-09-05 | 0 | 348.435 | ||||||||||||
| 2025-09-05 | 15:31:53 | TSLA | 2025-09-05 | 0 | 348.425 | ||||||||||||
| 2025-09-05 | 15:31:52 | TSLA | 2025-09-05 | 0 | 348.43 | ||||||||||||
| 2025-09-05 | 15:31:53 | TSLA | 2025-09-05 | 0 | 348.448 | ||||||||||||
| 2025-09-05 | 15:31:45 | TSLA | 2025-09-05 | 0 | 348.435 | ||||||||||||
| 2025-09-05 | 15:31:45 | TSLA | 2025-09-05 | 0 | 348.435 | ||||||||||||
| 2025-09-05 | 15:31:40 | TSLA | 2025-09-05 | 0 | 348.31 | ||||||||||||
| 2025-09-05 | 15:31:33 | TSLA | 2025-09-05 | 0 | 348.575 | ||||||||||||
| 2025-09-05 | 15:31:12 | TSLA | 2025-09-05 | 0 | 348.65 | ||||||||||||
| 2025-09-05 | 15:31:12 | TSLA | 2025-09-05 | 0 | 348.65 | ||||||||||||
| 2025-09-05 | 15:30:54 | TSLA | 2025-09-05 | 0 | 348.988 | ||||||||||||
| 2025-09-05 | 15:30:55 | TSLA | 2025-09-05 | 0 | 348.905 | ||||||||||||
| 2025-09-05 | 15:30:39 | TSLA | 2025-09-05 | 0 | 349.08 | ||||||||||||
| 2025-09-05 | 15:30:22 | TSLA | 2025-09-05 | 0 | 349.069 | ||||||||||||
| 2025-09-05 | 15:30:22 | TSLA | 2025-09-05 | 0 | 349.075 | ||||||||||||
| 2025-09-05 | 15:30:05 | TSLA | 2025-09-05 | 0 | 348.86 | ||||||||||||
| 2025-09-05 | 15:30:01 | TSLA | 2025-09-12 | 7 | 348.854 | ||||||||||||
| 2025-09-05 | 15:30:01 | TSLA | 2025-09-12 | 7 | 348.855 | ||||||||||||
| 2025-09-05 | 15:29:45 | TSLA | 2025-09-12 | 7 | 348.69 | ||||||||||||
| 2025-09-05 | 15:29:46 | TSLA | 2025-09-12 | 7 | 348.73 | ||||||||||||
| 2025-09-05 | 15:29:42 | TSLA | 2025-09-05 | 0 | 348.555 | ||||||||||||
| 2025-09-05 | 15:29:28 | TSLA | 2025-09-05 | 0 | 348.605 | ||||||||||||
| 2025-09-05 | 15:29:28 | TSLA | 2025-09-05 | 0 | 348.6 | ||||||||||||
| 2025-09-05 | 15:29:16 | TSLA | 2025-09-05 | 0 | 348.84 | ||||||||||||
| 2025-09-05 | 15:29:15 | TSLA | 2025-09-05 | 0 | 348.934 | ||||||||||||
| 2025-09-05 | 15:27:36 | TSLA | 2025-09-12 | 7 | 349.285 | ||||||||||||
| 2025-09-05 | 15:27:36 | TSLA | 2025-09-12 | 7 | 349.285 | ||||||||||||
| 2025-09-05 | 15:27:29 | TSLA | 2025-09-19 | 14 | 349.23 | ||||||||||||
| 2025-09-05 | 15:27:29 | TSLA | 2025-09-19 | 14 | 349.23 | ||||||||||||
| 2025-09-05 | 15:27:10 | TSLA | 2025-09-05 | 0 | 349.28 | ||||||||||||
| 2025-09-05 | 15:27:04 | TSLA | 2025-09-05 | 0 | 349.28 | ||||||||||||
| 2025-09-05 | 15:27:04 | TSLA | 2025-09-05 | 0 | 349.31 | ||||||||||||
| 2025-09-05 | 15:26:11 | TSLA | 2025-09-05 | 0 | 349.053 | ||||||||||||
| 2025-09-05 | 15:26:11 | TSLA | 2025-09-05 | 0 | 349.055 | ||||||||||||
| 2025-09-05 | 15:25:47 | TSLA | 2025-09-05 | 0 | 349.105 | ||||||||||||
| 2025-09-05 | 15:25:20 | TSLA | 2025-09-12 | 7 | 349.185 | ||||||||||||
| 2025-09-05 | 15:24:49 | TSLA | 2025-09-05 | 0 | 349.14 | ||||||||||||
| 2025-09-05 | 15:24:21 | TSLA | 2025-09-05 | 0 | 349.425 | ||||||||||||
| 2025-09-05 | 15:24:23 | TSLA | 2025-09-05 | 0 | 349.266 | ||||||||||||
| 2025-09-05 | 15:23:34 | TSLA | 2025-09-05 | 0 | 349.351 | ||||||||||||
| 2025-09-05 | 15:23:16 | TSLA | 2025-09-05 | 0 | 349.243 | ||||||||||||
| 2025-09-05 | 15:22:37 | TSLA | 2025-09-05 | 0 | 349.23 | ||||||||||||
| 2025-09-05 | 15:22:34 | TSLA | 2025-09-05 | 0 | 349.286 | ||||||||||||
| 2025-09-05 | 15:22:35 | TSLA | 2025-09-05 | 0 | 349.3 | ||||||||||||
| 2025-09-05 | 15:21:52 | TSLA | 2025-09-26 | 21 | 349.125 | ||||||||||||
| 2025-09-05 | 15:21:43 | TSLA | 2025-09-05 | 0 | 349.07 | ||||||||||||
| 2025-09-05 | 15:21:35 | TSLA | 2025-09-05 | 0 | 349.164 | ||||||||||||
| 2025-09-05 | 15:20:59 | TSLA | 2025-09-05 | 0 | 349.335 | ||||||||||||
| 2025-09-05 | 15:20:59 | TSLA | 2025-09-05 | 0 | 349.345 | ||||||||||||
| 2025-09-05 | 15:20:05 | TSLA | 2025-09-26 | 21 | 349.6 | ||||||||||||
| 2025-09-05 | 15:20:00 | TSLA | 2025-09-26 | 21 | 349.615 | ||||||||||||
| 2025-09-05 | 15:20:00 | TSLA | 2025-09-26 | 21 | 349.639 | ||||||||||||
| 2025-09-05 | 15:19:11 | TSLA | 2025-09-05 | 0 | 349.79 | ||||||||||||
| 2025-09-05 | 15:18:53 | TSLA | 2025-09-12 | 7 | 349.83 | ||||||||||||
| 2025-09-05 | 15:18:03 | TSLA | 2025-09-12 | 7 | 349.585 | ||||||||||||
| 2025-09-05 | 15:16:48 | TSLA | 2025-09-19 | 14 | 349.56 | ||||||||||||
| 2025-09-05 | 15:16:36 | TSLA | 2025-09-05 | 0 | 349.47 | ||||||||||||
| 2025-09-05 | 15:16:36 | TSLA | 2025-09-05 | 0 | 349.47 | ||||||||||||
| 2025-09-05 | 15:16:14 | TSLA | 2025-09-05 | 0 | 349.396 | ||||||||||||
| 2025-09-05 | 15:15:49 | TSLA | 2025-09-05 | 0 | 349.605 | ||||||||||||
| 2025-09-05 | 15:15:42 | TSLA | 2025-09-05 | 0 | 349.515 | ||||||||||||
| 2025-09-05 | 15:15:40 | TSLA | 2025-09-19 | 14 | 349.535 | ||||||||||||
| 2025-09-05 | 15:13:58 | TSLA | 2025-09-05 | 0 | 349.665 | ||||||||||||
| 2025-09-05 | 15:13:12 | TSLA | 2025-09-05 | 0 | 349.385 | ||||||||||||
| 2025-09-05 | 15:13:12 | TSLA | 2025-09-05 | 0 | 349.385 | ||||||||||||
| 2025-09-05 | 15:12:58 | TSLA | 2025-09-05 | 0 | 349.395 | ||||||||||||
| 2025-09-05 | 15:12:54 | TSLA | 2025-09-05 | 0 | 349.396 | ||||||||||||
| 2025-09-05 | 15:12:06 | TSLA | 2025-09-19 | 14 | 349.27 | ||||||||||||
| 2025-09-05 | 15:11:39 | TSLA | 2025-09-05 | 0 | 349.305 | ||||||||||||
| 2025-09-05 | 15:11:33 | TSLA | 2025-09-05 | 0 | 349.4 | ||||||||||||
| 2025-09-05 | 15:11:17 | TSLA | 2025-09-05 | 0 | 349.319 | ||||||||||||
| 2025-09-05 | 15:11:16 | TSLA | 2025-09-19 | 14 | 349.27 | ||||||||||||
| 2025-09-05 | 15:11:10 | TSLA | 2025-09-05 | 0 | 349.175 | ||||||||||||
| 2025-09-05 | 15:10:57 | TSLA | 2025-09-05 | 0 | 349.269 | ||||||||||||
| 2025-09-05 | 15:10:46 | TSLA | 2025-09-05 | 0 | 349.255 | ||||||||||||
| 2025-09-05 | 15:10:42 | TSLA | 2025-09-19 | 14 | 349.069 | ||||||||||||
| 2025-09-05 | 15:10:28 | TSLA | 2025-09-05 | 0 | 349.02 | ||||||||||||
| 2025-09-05 | 15:10:08 | TSLA | 2025-09-05 | 0 | 349.017 | ||||||||||||
| 2025-09-05 | 15:10:08 | TSLA | 2025-09-05 | 0 | 349.11 | ||||||||||||
| 2025-09-05 | 15:09:08 | TSLA | 2025-09-05 | 0 | 348.649 | ||||||||||||
| 2025-09-05 | 15:09:04 | TSLA | 2025-09-05 | 0 | 348.555 | ||||||||||||
| 2025-09-05 | 15:08:39 | TSLA | 2025-09-05 | 0 | 348.744 | ||||||||||||
| 2025-09-05 | 15:07:35 | TSLA | 2025-09-05 | 0 | 348.775 | ||||||||||||
| 2025-09-05 | 15:07:35 | TSLA | 2025-09-05 | 0 | 348.775 | ||||||||||||
| 2025-09-05 | 15:07:17 | TSLA | 2025-09-05 | 0 | 348.975 | ||||||||||||
| 2025-09-05 | 15:07:19 | TSLA | 2025-09-05 | 0 | 349.005 | ||||||||||||
| 2025-09-05 | 15:06:29 | TSLA | 2025-09-05 | 0 | 349.348 | ||||||||||||
| 2025-09-05 | 15:05:33 | TSLA | 2025-09-26 | 21 | 349.295 | ||||||||||||
| 2025-09-05 | 15:05:11 | TSLA | 2025-09-05 | 0 | 349.215 | ||||||||||||
| 2025-09-05 | 15:05:11 | TSLA | 2025-09-05 | 0 | 349.215 | ||||||||||||
| 2025-09-05 | 15:04:18 | TSLA | 2025-09-05 | 0 | 349.1 | ||||||||||||
| 2025-09-05 | 15:03:30 | TSLA | 2025-09-05 | 0 | 349.13 | ||||||||||||
| 2025-09-05 | 15:03:29 | TSLA | 2025-09-05 | 0 | 349.1 | ||||||||||||
| 2025-09-05 | 15:03:09 | TSLA | 2025-09-05 | 0 | 348.885 | ||||||||||||
| 2025-09-05 | 15:03:09 | TSLA | 2025-09-05 | 0 | 348.87 | ||||||||||||
| 2025-09-05 | 15:03:09 | TSLA | 2025-09-05 | 0 | 349.025 | ||||||||||||
| 2025-09-05 | 15:02:27 | TSLA | 2025-09-05 | 0 | 348.404 | ||||||||||||
| 2025-09-05 | 15:02:27 | TSLA | 2025-09-05 | 0 | 348.395 | ||||||||||||
| 2025-09-05 | 15:02:07 | TSLA | 2025-09-05 | 0 | 348.149 | ||||||||||||
| 2025-09-05 | 15:01:31 | TSLA | 2025-09-05 | 0 | 348.2 | ||||||||||||
| 2025-09-05 | 15:01:22 | TSLA | 2025-09-05 | 0 | 348.78 | ||||||||||||
| 2025-09-05 | 14:58:09 | TSLA | 2025-09-05 | 0 | 348.7 | ||||||||||||
| 2025-09-05 | 14:57:53 | TSLA | 2025-09-12 | 7 | 348.635 | ||||||||||||
| 2025-09-05 | 14:57:53 | TSLA | 2025-09-05 | 0 | 348.635 | ||||||||||||
| 2025-09-05 | 14:57:52 | TSLA | 2025-09-05 | 0 | 348.615 | ||||||||||||
| 2025-09-05 | 14:57:52 | TSLA | 2025-09-05 | 0 | 348.635 | ||||||||||||
| 2025-09-05 | 14:57:33 | TSLA | 2025-09-12 | 7 | 348.569 | ||||||||||||
| 2025-09-05 | 14:57:33 | TSLA | 2025-09-12 | 7 | 348.569 | ||||||||||||
| 2025-09-05 | 14:57:19 | TSLA | 2025-09-05 | 0 | 348.32 | ||||||||||||
| 2025-09-05 | 14:57:20 | TSLA | 2025-09-05 | 0 | 348.393 | ||||||||||||
| 2025-09-05 | 14:57:00 | TSLA | 2025-09-05 | 0 | 348.09 | ||||||||||||
| 2025-09-05 | 14:57:01 | TSLA | 2025-09-19 | 14 | 348.13 | ||||||||||||
| 2025-09-05 | 14:57:00 | TSLA | 2025-09-05 | 0 | 348.09 | ||||||||||||
| 2025-09-05 | 14:56:37 | TSLA | 2025-09-05 | 0 | 348.063 | ||||||||||||
| 2025-09-05 | 14:56:36 | TSLA | 2025-09-05 | 0 | 348.075 | ||||||||||||
| 2025-09-05 | 14:55:58 | TSLA | 2025-09-05 | 0 | 347.98 | ||||||||||||
| 2025-09-05 | 14:55:58 | TSLA | 2025-09-05 | 0 | 347.9 | ||||||||||||
| 2025-09-05 | 14:55:52 | TSLA | 2025-09-05 | 0 | 348.07 | ||||||||||||
| 2025-09-05 | 14:55:52 | TSLA | 2025-09-05 | 0 | 348.07 | ||||||||||||
| 2025-09-05 | 14:55:34 | TSLA | 2025-09-05 | 0 | 348.24 | ||||||||||||
| 2025-09-05 | 14:55:34 | TSLA | 2025-09-05 | 0 | 348.24 | ||||||||||||
| 2025-09-05 | 14:55:09 | TSLA | 2025-09-05 | 0 | 348.05 | ||||||||||||
| 2025-09-05 | 14:55:09 | TSLA | 2025-09-05 | 0 | 348.05 | ||||||||||||
| 2025-09-05 | 14:55:09 | TSLA | 2025-09-05 | 0 | 348.05 | ||||||||||||
| 2025-09-05 | 14:55:00 | TSLA | 2025-09-12 | 7 | 348.28 | ||||||||||||
| 2025-09-05 | 14:54:53 | TSLA | 2025-09-05 | 0 | 348.28 | ||||||||||||
| 2025-09-05 | 14:54:29 | TSLA | 2025-09-05 | 0 | 348.26 | ||||||||||||
| 2025-09-05 | 14:54:27 | TSLA | 2025-09-05 | 0 | 348.33 | ||||||||||||
| 2025-09-05 | 14:53:29 | TSLA | 2025-09-05 | 0 | 348.62 | ||||||||||||
| 2025-09-05 | 14:53:25 | TSLA | 2025-09-05 | 0 | 348.675 | ||||||||||||
| 2025-09-05 | 14:53:24 | TSLA | 2025-09-05 | 0 | 348.665 | ||||||||||||
| 2025-09-05 | 14:53:26 | TSLA | 2025-09-05 | 0 | 348.65 | ||||||||||||
| 2025-09-05 | 14:52:57 | TSLA | 2025-09-05 | 0 | 349.03 | ||||||||||||
| 2025-09-05 | 14:52:48 | TSLA | 2025-09-05 | 0 | 349.185 | ||||||||||||
| 2025-09-05 | 14:52:32 | TSLA | 2025-09-05 | 0 | 349.209 | ||||||||||||
| 2025-09-05 | 14:52:32 | TSLA | 2025-09-05 | 0 | 349.2 | ||||||||||||
| 2025-09-05 | 14:52:28 | TSLA | 2025-09-12 | 7 | 349.405 | ||||||||||||
| 2025-09-05 | 14:52:21 | TSLA | 2025-09-05 | 0 | 349.515 | ||||||||||||
| 2025-09-05 | 14:52:21 | TSLA | 2025-09-05 | 0 | 349.515 | ||||||||||||
| 2025-09-05 | 14:51:37 | TSLA | 2025-09-05 | 0 | 349.77 | ||||||||||||
| 2025-09-05 | 14:51:37 | TSLA | 2025-09-05 | 0 | 349.783 | ||||||||||||
| 2025-09-05 | 14:50:55 | TSLA | 2025-09-05 | 0 | 349.832 | ||||||||||||
| 2025-09-05 | 14:50:55 | TSLA | 2025-09-05 | 0 | 349.785 | ||||||||||||
| 2025-09-05 | 14:50:46 | TSLA | 2025-09-05 | 0 | 349.84 | ||||||||||||
| 2025-09-05 | 14:50:46 | TSLA | 2025-09-05 | 0 | 349.84 | ||||||||||||
| 2025-09-05 | 14:50:08 | TSLA | 2025-09-05 | 0 | 349.855 | ||||||||||||
| 2025-09-05 | 14:49:19 | TSLA | 2025-09-19 | 14 | 349.66 | ||||||||||||
| 2025-09-05 | 14:48:57 | TSLA | 2025-09-12 | 7 | 349.695 | ||||||||||||
| 2025-09-05 | 14:46:52 | TSLA | 2025-09-05 | 0 | 349.526 | ||||||||||||
| 2025-09-05 | 14:46:49 | TSLA | 2025-09-05 | 0 | 349.655 | ||||||||||||
| 2025-09-05 | 14:46:10 | TSLA | 2025-09-05 | 0 | 349.645 | ||||||||||||
| 2025-09-05 | 14:46:10 | TSLA | 2025-09-05 | 0 | 349.645 | ||||||||||||
| 2025-09-05 | 14:46:04 | TSLA | 2025-09-05 | 0 | 349.835 | ||||||||||||
| 2025-09-05 | 14:45:46 | TSLA | 2025-10-03 | 28 | 349.795 | ||||||||||||
| 2025-09-05 | 14:45:40 | TSLA | 2025-09-12 | 7 | 349.845 | ||||||||||||
| 2025-09-05 | 14:45:30 | TSLA | 2025-09-12 | 7 | 349.825 | ||||||||||||
| 2025-09-05 | 14:45:24 | TSLA | 2025-09-05 | 0 | 349.845 | ||||||||||||
| 2025-09-05 | 14:45:24 | TSLA | 2025-09-05 | 0 | 349.845 | ||||||||||||
| 2025-09-05 | 14:45:11 | TSLA | 2025-09-05 | 0 | 349.795 | ||||||||||||
| 2025-09-05 | 14:45:10 | TSLA | 2025-09-05 | 0 | 349.76 | ||||||||||||
| 2025-09-05 | 14:44:31 | TSLA | 2025-09-05 | 0 | 349.79 | ||||||||||||
| 2025-09-05 | 14:44:02 | TSLA | 2025-09-05 | 0 | 349.955 | ||||||||||||
| 2025-09-05 | 14:44:02 | TSLA | 2025-09-05 | 0 | 349.95 | ||||||||||||
| 2025-09-05 | 14:43:51 | TSLA | 2025-09-12 | 7 | 350.175 | ||||||||||||
| 2025-09-05 | 14:43:26 | TSLA | 2025-09-05 | 0 | 350.16 | ||||||||||||
| 2025-09-05 | 14:43:26 | TSLA | 2025-09-05 | 0 | 350.17 | ||||||||||||
| 2025-09-05 | 14:42:37 | TSLA | 2025-09-05 | 0 | 350.215 | ||||||||||||
| 2025-09-05 | 14:41:35 | TSLA | 2025-09-05 | 0 | 350.035 | ||||||||||||
| 2025-09-05 | 14:41:29 | TSLA | 2025-09-05 | 0 | 350.045 | ||||||||||||
| 2025-09-05 | 14:40:00 | TSLA | 2025-09-05 | 0 | 350.415 | ||||||||||||
| 2025-09-05 | 14:39:49 | TSLA | 2025-09-05 | 0 | 350.241 | ||||||||||||
| 2025-09-05 | 14:39:23 | TSLA | 2025-09-05 | 0 | 350.26 | ||||||||||||
| 2025-09-05 | 14:38:13 | TSLA | 2025-09-05 | 0 | 350.635 | ||||||||||||
| 2025-09-05 | 14:38:10 | TSLA | 2025-09-19 | 14 | 350.605 | ||||||||||||
| 2025-09-05 | 14:38:06 | TSLA | 2025-09-19 | 14 | 350.569 | ||||||||||||
| 2025-09-05 | 14:38:02 | TSLA | 2025-09-05 | 0 | 350.556 | ||||||||||||
| 2025-09-05 | 14:38:02 | TSLA | 2025-09-05 | 0 | 350.556 | ||||||||||||
| 2025-09-05 | 14:37:19 | TSLA | 2025-09-19 | 14 | 350.545 | ||||||||||||
| 2025-09-05 | 14:36:30 | TSLA | 2025-09-05 | 0 | 350.625 | ||||||||||||
| 2025-09-05 | 14:36:28 | TSLA | 2025-09-05 | 0 | 350.632 | ||||||||||||
| 2025-09-05 | 14:36:07 | TSLA | 2025-09-05 | 0 | 350.615 | ||||||||||||
| 2025-09-05 | 14:35:15 | TSLA | 2025-09-05 | 0 | 351.065 | ||||||||||||
| 2025-09-05 | 14:35:08 | TSLA | 2025-09-05 | 0 | 351.14 | ||||||||||||
| 2025-09-05 | 14:35:08 | TSLA | 2025-09-05 | 0 | 351.105 | ||||||||||||
| 2025-09-05 | 14:34:45 | TSLA | 2025-09-12 | 7 | 351.19 | ||||||||||||
| 2025-09-05 | 14:34:45 | TSLA | 2025-09-12 | 7 | 351.2 | ||||||||||||
| 2025-09-05 | 14:34:30 | TSLA | 2025-09-05 | 0 | 351.181 | ||||||||||||
| 2025-09-05 | 14:34:20 | TSLA | 2025-09-05 | 0 | 351.191 | ||||||||||||
| 2025-09-05 | 14:32:48 | TSLA | 2025-09-05 | 0 | 351.32 | ||||||||||||
| 2025-09-05 | 14:32:48 | TSLA | 2025-09-05 | 0 | 351.329 | ||||||||||||
| 2025-09-05 | 14:32:24 | TSLA | 2025-09-05 | 0 | 351.29 | ||||||||||||
| 2025-09-05 | 14:32:04 | TSLA | 2025-09-05 | 0 | 351.43 | ||||||||||||
| 2025-09-05 | 14:30:56 | TSLA | 2025-09-05 | 0 | 351.39 | ||||||||||||
| 2025-09-05 | 14:30:44 | TSLA | 2025-09-05 | 0 | 351.39 | ||||||||||||
| 2025-09-05 | 14:28:18 | TSLA | 2025-09-19 | 14 | 351.275 | ||||||||||||
| 2025-09-05 | 14:27:58 | TSLA | 2027-06-17 | 650 | 351.345 | ||||||||||||
| 2025-09-05 | 14:26:33 | TSLA | 2025-09-05 | 0 | 351.125 | ||||||||||||
| 2025-09-05 | 14:26:19 | TSLA | 2025-09-26 | 21 | 351.045 | ||||||||||||
| 2025-09-05 | 14:24:51 | TSLA | 2025-09-12 | 7 | 351.19 | ||||||||||||
| 2025-09-05 | 14:24:40 | TSLA | 2025-09-19 | 14 | 351.255 | ||||||||||||
| 2025-09-05 | 14:24:23 | TSLA | 2025-09-05 | 0 | 351.375 | ||||||||||||
| 2025-09-05 | 14:24:22 | TSLA | 2025-09-05 | 0 | 351.42 | ||||||||||||
| 2025-09-05 | 14:24:23 | TSLA | 2025-09-05 | 0 | 351.395 | ||||||||||||
| 2025-09-05 | 14:21:04 | TSLA | 2025-09-05 | 0 | 351.62 | ||||||||||||
| 2025-09-05 | 14:21:05 | TSLA | 2025-09-05 | 0 | 351.605 | ||||||||||||
| 2025-09-05 | 14:19:09 | TSLA | 2025-09-05 | 0 | 351.79 | ||||||||||||
| 2025-09-05 | 14:18:37 | TSLA | 2025-09-05 | 0 | 351.9 | ||||||||||||
| 2025-09-05 | 14:18:11 | TSLA | 2025-09-05 | 0 | 351.72 | ||||||||||||
| 2025-09-05 | 14:18:11 | TSLA | 2025-09-05 | 0 | 351.72 | ||||||||||||
| 2025-09-05 | 14:17:37 | TSLA | 2025-09-05 | 0 | 351.41 | ||||||||||||
| 2025-09-05 | 14:17:33 | TSLA | 2025-09-05 | 0 | 351.388 | ||||||||||||
| 2025-09-05 | 14:16:59 | TSLA | 2025-09-05 | 0 | 351.389 | ||||||||||||
| 2025-09-05 | 14:15:47 | TSLA | 2025-09-05 | 0 | 351.195 | ||||||||||||
| 2025-09-05 | 14:15:17 | TSLA | 2025-09-05 | 0 | 351.16 | ||||||||||||
| 2025-09-05 | 14:15:06 | TSLA | 2025-09-05 | 0 | 351.214 | ||||||||||||
| 2025-09-05 | 14:14:35 | TSLA | 2025-09-05 | 0 | 351.07 | ||||||||||||
| 2025-09-05 | 14:14:26 | TSLA | 2025-09-05 | 0 | 351.055 | ||||||||||||
| 2025-09-05 | 14:13:04 | TSLA | 2025-09-05 | 0 | 350.515 | ||||||||||||
| 2025-09-05 | 14:13:05 | TSLA | 2025-09-05 | 0 | 350.645 | ||||||||||||
| 2025-09-05 | 14:12:27 | TSLA | 2025-09-05 | 0 | 350.355 | ||||||||||||
| 2025-09-05 | 14:10:56 | TSLA | 2025-09-05 | 0 | 350.161 | ||||||||||||
| 2025-09-05 | 14:10:56 | TSLA | 2025-09-05 | 0 | 350.179 | ||||||||||||
| 2025-09-05 | 14:10:50 | TSLA | 2025-09-12 | 7 | 350.212 | ||||||||||||
| 2025-09-05 | 14:10:28 | TSLA | 2025-09-05 | 0 | 350.215 | ||||||||||||
| 2025-09-05 | 14:10:06 | TSLA | 2025-09-05 | 0 | 349.905 | ||||||||||||
| 2025-09-05 | 14:09:42 | TSLA | 2025-09-05 | 0 | 349.85 | ||||||||||||
| 2025-09-05 | 14:09:31 | TSLA | 2025-09-05 | 0 | 350.04 | ||||||||||||
| 2025-09-05 | 14:09:20 | TSLA | 2025-09-05 | 0 | 350.035 | ||||||||||||
| 2025-09-05 | 14:09:04 | TSLA | 2025-09-05 | 0 | 350.13 | ||||||||||||
| 2025-09-05 | 14:09:05 | TSLA | 2025-09-05 | 0 | 350.17 | ||||||||||||
| 2025-09-05 | 14:05:57 | TSLA | 2025-09-05 | 0 | 349.855 | ||||||||||||
| 2025-09-05 | 14:05:57 | TSLA | 2025-09-05 | 0 | 349.845 | ||||||||||||
| 2025-09-05 | 14:05:04 | TSLA | 2025-09-05 | 0 | 349.961 | ||||||||||||
| 2025-09-05 | 14:03:54 | TSLA | 2025-09-05 | 0 | 349.765 | ||||||||||||
| 2025-09-05 | 14:03:54 | TSLA | 2025-09-05 | 0 | 349.89 | ||||||||||||
| 2025-09-05 | 14:01:56 | TSLA | 2025-09-12 | 7 | 349.78 | ||||||||||||
| 2025-09-05 | 14:01:23 | TSLA | 2025-09-05 | 0 | 349.81 | ||||||||||||
| 2025-09-05 | 14:00:43 | TSLA | 2025-09-12 | 7 | 349.96 | ||||||||||||
| 2025-09-05 | 13:59:43 | TSLA | 2025-09-12 | 7 | 350.05 | ||||||||||||
| 2025-09-05 | 13:56:36 | TSLA | 2025-09-05 | 0 | 349.55 | ||||||||||||
| 2025-09-05 | 13:56:34 | TSLA | 2025-09-05 | 0 | 349.533 | ||||||||||||
| 2025-09-05 | 13:56:28 | TSLA | 2025-09-05 | 0 | 349.513 | ||||||||||||
| 2025-09-05 | 13:56:28 | TSLA | 2025-09-05 | 0 | 349.515 | ||||||||||||
| 2025-09-05 | 13:55:51 | TSLA | 2025-09-05 | 0 | 349.899 | ||||||||||||
| 2025-09-05 | 13:55:50 | TSLA | 2025-09-19 | 14 | 349.925 | ||||||||||||
| 2025-09-05 | 13:53:47 | TSLA | 2025-09-05 | 0 | 350.38 | ||||||||||||
| 2025-09-05 | 13:49:16 | TSLA | 2025-09-05 | 0 | 349.846 | ||||||||||||
| 2025-09-05 | 13:49:16 | TSLA | 2025-09-05 | 0 | 349.845 | ||||||||||||
| 2025-09-05 | 13:49:07 | TSLA | 2025-12-19 | 105 | 349.89 | ||||||||||||
| 2025-09-05 | 13:48:47 | TSLA | 2025-09-26 | 21 | 350.18 | ||||||||||||
| 2025-09-05 | 13:48:43 | TSLA | 2025-09-05 | 0 | 350.271 | ||||||||||||
| 2025-09-05 | 13:48:25 | TSLA | 2025-09-05 | 0 | 350.255 | ||||||||||||
| 2025-09-05 | 13:46:50 | TSLA | 2025-09-12 | 7 | 350.495 | ||||||||||||
| 2025-09-05 | 13:46:34 | TSLA | 2025-09-05 | 0 | 350.7 | ||||||||||||
| 2025-09-05 | 13:46:19 | TSLA | 2025-09-05 | 0 | 350.815 | ||||||||||||
| 2025-09-05 | 13:46:19 | TSLA | 2025-09-05 | 0 | 350.85 | ||||||||||||
| 2025-09-05 | 13:45:58 | TSLA | 2025-09-05 | 0 | 350.857 | ||||||||||||
| 2025-09-05 | 13:45:37 | TSLA | 2025-09-05 | 0 | 350.735 | ||||||||||||
| 2025-09-05 | 13:44:29 | TSLA | 2025-09-05 | 0 | 350.28 | ||||||||||||
| 2025-09-05 | 13:44:29 | TSLA | 2025-09-05 | 0 | 350.3 | ||||||||||||
| 2025-09-05 | 13:44:04 | TSLA | 2025-09-05 | 0 | 349.914 | ||||||||||||
| 2025-09-05 | 13:43:07 | TSLA | 2025-09-05 | 0 | 349.87 | ||||||||||||
| 2025-09-05 | 13:43:07 | TSLA | 2025-09-05 | 0 | 349.87 | ||||||||||||
| 2025-09-05 | 13:42:58 | TSLA | 2025-09-05 | 0 | 350.155 | ||||||||||||
| 2025-09-05 | 13:42:49 | TSLA | 2025-09-05 | 0 | 350.415 | ||||||||||||
| 2025-09-05 | 13:42:37 | TSLA | 2025-09-05 | 0 | 350.544 | ||||||||||||
| 2025-09-05 | 13:42:15 | TSLA | 2025-09-05 | 0 | 350.41 | ||||||||||||
| 2025-09-05 | 13:42:09 | TSLA | 2025-09-05 | 0 | 350.695 | ||||||||||||
| 2025-09-05 | 13:42:09 | TSLA | 2025-09-05 | 0 | 350.695 | ||||||||||||
| 2025-09-05 | 13:41:02 | TSLA | 2025-09-12 | 7 | 351.055 | ||||||||||||
| 2025-09-05 | 13:40:53 | TSLA | 2025-09-05 | 0 | 351.145 | ||||||||||||
| 2025-09-05 | 13:40:17 | TSLA | 2025-09-26 | 21 | 351.08 | ||||||||||||
| 2025-09-05 | 13:40:17 | TSLA | 2025-09-26 | 21 | 351.08 | ||||||||||||
| 2025-09-05 | 13:40:13 | TSLA | 2025-09-12 | 7 | 351.185 | ||||||||||||
| 2025-09-05 | 13:38:13 | TSLA | 2025-09-12 | 7 | 350.9 | ||||||||||||
| 2025-09-05 | 13:38:09 | TSLA | 2025-09-05 | 0 | 351.016 | ||||||||||||
| 2025-09-05 | 13:38:07 | TSLA | 2025-09-05 | 0 | 351.04 | ||||||||||||
| 2025-09-05 | 13:38:09 | TSLA | 2025-09-05 | 0 | 351.016 | ||||||||||||
| 2025-09-05 | 13:37:29 | TSLA | 2025-09-05 | 0 | 351.185 | ||||||||||||
| 2025-09-05 | 13:37:21 | TSLA | 2025-09-05 | 0 | 351.29 | ||||||||||||
| 2025-09-05 | 13:36:47 | TSLA | 2025-09-05 | 0 | 351.745 | ||||||||||||
| 2025-09-05 | 13:36:44 | TSLA | 2025-09-12 | 7 | 351.66 | ||||||||||||
| 2025-09-05 | 13:36:10 | TSLA | 2025-09-19 | 14 | 352.005 | ||||||||||||
| 2025-09-05 | 13:35:57 | TSLA | 2025-09-05 | 0 | 352.225 | ||||||||||||
| 2025-09-05 | 13:34:02 | TSLA | 2025-09-05 | 0 | 351.755 | ||||||||||||
| 2025-09-05 | 13:33:10 | TSLA | 2025-09-12 | 7 | 351.541 | ||||||||||||
| 2025-09-05 | 13:32:57 | TSLA | 2025-09-05 | 0 | 351.401 | ||||||||||||
| 2025-09-05 | 13:31:45 | TSLA | 2026-03-20 | 196 | 351.699 | ||||||||||||
| 2025-09-05 | 13:31:45 | TSLA | 2026-03-20 | 196 | 351.69 | ||||||||||||
| 2025-09-05 | 13:31:39 | TSLA | 2025-09-05 | 0 | 351.579 | ||||||||||||
| 2025-09-05 | 13:31:39 | TSLA | 2025-09-05 | 0 | 351.575 | ||||||||||||
| 2025-09-05 | 13:31:32 | TSLA | 2025-11-21 | 77 | 351.903 | ||||||||||||
| 2025-09-05 | 13:31:32 | TSLA | 2025-11-21 | 77 | 351.9 | ||||||||||||
| 2025-09-05 | 13:31:32 | TSLA | 2025-11-21 | 77 | 351.9 | ||||||||||||
| 2025-09-05 | 13:31:28 | TSLA | 2025-09-05 | 0 | 351.8 | ||||||||||||
| 2025-09-05 | 13:31:08 | TSLA | 2025-09-05 | 0 | 351.98 | ||||||||||||
| 2025-09-05 | 13:30:57 | TSLA | 2025-11-21 | 77 | 352.241 | ||||||||||||
| 2025-09-05 | 13:30:33 | TSLA | 2025-09-05 | 0 | 352.06 | ||||||||||||
| 2025-09-05 | 13:30:02 | TSLA | 2025-09-12 | 7 | 351.905 | ||||||||||||
| 2025-09-05 | 13:29:27 | TSLA | 2027-12-17 | 833 | 351.845 | ||||||||||||
| 2025-09-05 | 13:29:20 | TSLA | 2025-09-05 | 0 | 351.87 | ||||||||||||
| 2025-09-05 | 13:29:11 | TSLA | 2025-09-05 | 0 | 352.075 | ||||||||||||
| 2025-09-05 | 13:28:30 | TSLA | 2025-09-05 | 0 | 352.345 | ||||||||||||
| 2025-09-05 | 13:28:16 | TSLA | 2027-12-17 | 833 | 352.58 | ||||||||||||
| 2025-09-05 | 13:28:06 | TSLA | 2025-09-05 | 0 | 352.565 | ||||||||||||
| 2025-09-05 | 13:28:06 | TSLA | 2025-09-05 | 0 | 352.609 | ||||||||||||
| 2025-09-05 | 13:28:06 | TSLA | 2025-09-12 | 7 | 352.61 | ||||||||||||
| 2025-09-05 | 13:27:21 | TSLA | 2025-09-12 | 7 | 352.77 | ||||||||||||
| 2025-09-05 | 13:27:01 | TSLA | 2025-09-05 | 0 | 352.71 | ||||||||||||
| 2025-09-05 | 13:26:37 | TSLA | 2025-09-05 | 0 | 352.45 | ||||||||||||
| 2025-09-05 | 13:25:29 | TSLA | 2025-09-05 | 0 | 351.915 | ||||||||||||
| 2025-09-05 | 13:25:03 | TSLA | 2025-09-05 | 0 | 352.41 | ||||||||||||
| 2025-09-05 | 13:24:45 | TSLA | 2025-09-05 | 0 | 352.27 | ||||||||||||
| 2025-09-05 | 13:24:06 | TSLA | 2025-09-12 | 7 | 352.67 | ||||||||||||
| 2025-09-05 | 13:23:27 | TSLA | 2025-09-05 | 0 | 352.584 | ||||||||||||
| 2025-09-05 | 13:23:25 | TSLA | 2027-12-17 | 833 | 352.585 | ||||||||||||
| 2025-09-05 | 13:23:25 | TSLA | 2025-09-05 | 0 | 352.605 | ||||||||||||
| 2025-09-05 | 13:23:25 | TSLA | 2025-09-05 | 0 | 352.605 | ||||||||||||
| 2025-09-05 | 13:23:25 | TSLA | 2025-09-05 | 0 | 352.57 | ||||||||||||
| 2025-09-05 | 13:23:25 | TSLA | 2025-09-05 | 0 | 352.565 | ||||||||||||
| 2025-09-05 | 13:23:12 | TSLA | 2025-09-05 | 0 | 352.545 | ||||||||||||
| 2025-09-05 | 13:23:12 | TSLA | 2025-09-05 | 0 | 352.626 | ||||||||||||
| 2025-09-05 | 13:23:07 | TSLA | 2025-09-05 | 0 | 352.507 | ||||||||||||
| 2025-09-05 | 13:23:01 | TSLA | 2025-09-05 | 0 | 352.37 | ||||||||||||
| 2025-09-05 | 13:22:42 | TSLA | 2025-09-12 | 7 | 352.295 | ||||||||||||
| 2025-09-05 | 13:22:43 | TSLA | 2025-09-12 | 7 | 352.305 | ||||||||||||
| 2025-09-05 | 13:22:39 | TSLA | 2025-09-05 | 0 | 352.22 | ||||||||||||
| 2025-09-05 | 13:22:25 | TSLA | 2027-12-17 | 833 | 352.135 | ||||||||||||
| 2025-09-05 | 13:22:21 | TSLA | 2025-09-05 | 0 | 352.135 | ||||||||||||
| 2025-09-05 | 13:21:32 | TSLA | 2025-09-05 | 0 | 351.87 | ||||||||||||
| 2025-09-05 | 13:21:16 | TSLA | 2025-09-05 | 0 | 351.9 | ||||||||||||
| 2025-09-05 | 13:21:14 | TSLA | 2025-09-05 | 0 | 351.795 | ||||||||||||
| 2025-09-05 | 13:21:14 | TSLA | 2025-09-05 | 0 | 351.825 | ||||||||||||
| 2025-09-05 | 13:21:10 | TSLA | 2025-09-05 | 0 | 351.789 | ||||||||||||
| 2025-09-05 | 13:20:49 | TSLA | 2025-09-05 | 0 | 351.963 | ||||||||||||
| 2025-09-05 | 13:20:43 | TSLA | 2025-09-05 | 0 | 351.995 | ||||||||||||
| 2025-09-05 | 13:20:43 | TSLA | 2025-09-05 | 0 | 351.995 | ||||||||||||
| 2025-09-05 | 13:20:09 | TSLA | 2025-09-05 | 0 | 351.559 | ||||||||||||
| 2025-09-05 | 13:20:09 | TSLA | 2025-12-19 | 105 | 351.645 | ||||||||||||
| 2025-09-05 | 13:19:55 | TSLA | 2025-09-05 | 0 | 351.42 | ||||||||||||
| 2025-09-05 | 13:19:17 | TSLA | 2025-09-05 | 0 | 351.218 | ||||||||||||
| 2025-09-05 | 13:18:04 | TSLA | 2025-09-05 | 0 | 351.115 | ||||||||||||
| 2025-09-05 | 13:17:55 | TSLA | 2025-09-19 | 14 | 350.995 | ||||||||||||
| 2025-09-05 | 13:17:50 | TSLA | 2025-09-19 | 14 | 350.97 | ||||||||||||
| 2025-09-05 | 13:17:40 | TSLA | 2025-09-19 | 14 | 350.745 | ||||||||||||
| 2025-09-05 | 13:17:35 | TSLA | 2025-09-19 | 14 | 350.792 | ||||||||||||
| 2025-09-05 | 13:17:18 | TSLA | 2025-09-19 | 14 | 350.755 | ||||||||||||
| 2025-09-05 | 13:17:08 | TSLA | 2025-09-05 | 0 | 351.04 | ||||||||||||
| 2025-09-05 | 13:16:48 | TSLA | 2025-09-05 | 0 | 351.095 | ||||||||||||
| 2025-09-05 | 13:16:46 | TSLA | 2025-09-05 | 0 | 350.98 | ||||||||||||
| 2025-09-05 | 13:16:47 | TSLA | 2025-09-05 | 0 | 351.12 | ||||||||||||
| 2025-09-05 | 13:16:28 | TSLA | 2025-09-05 | 0 | 350.94 | ||||||||||||
| 2025-09-05 | 13:16:11 | TSLA | 2025-09-05 | 0 | 350.796 | ||||||||||||
| 2025-09-05 | 13:16:00 | TSLA | 2025-09-05 | 0 | 350.815 | ||||||||||||
| 2025-09-05 | 13:15:59 | TSLA | 2025-09-05 | 0 | 350.81 | ||||||||||||
| 2025-09-05 | 13:16:01 | TSLA | 2025-09-05 | 0 | 350.96 | ||||||||||||
| 2025-09-05 | 13:15:52 | TSLA | 2027-12-17 | 833 | 350.85 | ||||||||||||
| 2025-09-05 | 13:15:48 | TSLA | 2025-09-05 | 0 | 350.87 | ||||||||||||
| 2025-09-05 | 13:15:19 | TSLA | 2025-09-05 | 0 | 350.43 | ||||||||||||
| 2025-09-05 | 13:15:17 | TSLA | 2025-09-05 | 0 | 350.415 | ||||||||||||
| 2025-09-05 | 13:12:30 | TSLA | 2025-09-05 | 0 | 350.29 | ||||||||||||
| 2025-09-05 | 13:12:31 | TSLA | 2025-09-05 | 0 | 350.301 | ||||||||||||
| 2025-09-05 | 13:12:27 | TSLA | 2025-09-05 | 0 | 350.405 | ||||||||||||
| 2025-09-05 | 13:12:12 | TSLA | 2025-09-05 | 0 | 350.1 | ||||||||||||
| 2025-09-05 | 13:12:11 | TSLA | 2025-09-05 | 0 | 350.052 | ||||||||||||
| 2025-09-05 | 13:12:06 | TSLA | 2025-09-05 | 0 | 349.96 | ||||||||||||
| 2025-09-05 | 13:11:52 | TSLA | 2025-09-05 | 0 | 349.795 | ||||||||||||
| 2025-09-05 | 13:11:52 | TSLA | 2025-09-05 | 0 | 349.805 | ||||||||||||
| 2025-09-05 | 13:11:53 | TSLA | 2025-09-05 | 0 | 349.716 | ||||||||||||
| 2025-09-05 | 13:11:24 | TSLA | 2025-09-05 | 0 | 349.635 | ||||||||||||
| 2025-09-05 | 13:11:23 | TSLA | 2025-09-05 | 0 | 349.61 | ||||||||||||
| 2025-09-05 | 13:10:02 | TSLA | 2025-09-05 | 0 | 349.575 | ||||||||||||
| 2025-09-05 | 13:10:02 | TSLA | 2025-09-05 | 0 | 349.575 | ||||||||||||
| 2025-09-05 | 13:09:59 | TSLA | 2025-09-05 | 0 | 349.605 | ||||||||||||
| 2025-09-05 | 13:08:10 | TSLA | 2025-09-05 | 0 | 349.065 | ||||||||||||
| 2025-09-05 | 13:08:09 | TSLA | 2027-06-17 | 650 | 348.974 | ||||||||||||
| 2025-09-05 | 13:08:10 | TSLA | 2025-09-05 | 0 | 349.142 | ||||||||||||
| 2025-09-05 | 13:04:46 | TSLA | 2025-09-05 | 0 | 348.912 | ||||||||||||
| 2025-09-05 | 13:04:41 | TSLA | 2025-09-12 | 7 | 348.99 | ||||||||||||
| 2025-09-05 | 13:02:17 | TSLA | 2025-09-05 | 0 | 348.845 | ||||||||||||
| 2025-09-05 | 13:00:39 | TSLA | 2025-09-05 | 0 | 348.87 | ||||||||||||
| 2025-09-05 | 12:59:30 | TSLA | 2025-09-05 | 0 | 349.035 | ||||||||||||
| 2025-09-05 | 12:59:20 | TSLA | 2025-09-05 | 0 | 348.91 | ||||||||||||
| 2025-09-05 | 12:59:20 | TSLA | 2025-09-05 | 0 | 348.915 | ||||||||||||
| 2025-09-05 | 12:59:12 | TSLA | 2025-09-05 | 0 | 348.83 | ||||||||||||
| 2025-09-05 | 12:59:03 | TSLA | 2025-09-26 | 21 | 348.87 | ||||||||||||
| 2025-09-05 | 12:59:00 | TSLA | 2025-09-05 | 0 | 348.865 | ||||||||||||
| 2025-09-05 | 12:59:00 | TSLA | 2025-09-05 | 0 | 348.885 | ||||||||||||
| 2025-09-05 | 12:58:50 | TSLA | 2025-09-05 | 0 | 348.83 | ||||||||||||
| 2025-09-05 | 12:58:42 | TSLA | 2025-09-05 | 0 | 348.775 | ||||||||||||
| 2025-09-05 | 12:57:00 | TSLA | 2025-09-05 | 0 | 348.714 | ||||||||||||
| 2025-09-05 | 12:57:01 | TSLA | 2025-09-05 | 0 | 348.68 | ||||||||||||
| 2025-09-05 | 12:56:01 | TSLA | 2025-09-05 | 0 | 348.363 | ||||||||||||
| 2025-09-05 | 12:55:42 | TSLA | 2025-09-05 | 0 | 348.525 | ||||||||||||
| 2025-09-05 | 12:55:42 | TSLA | 2025-09-05 | 0 | 348.525 | ||||||||||||
| 2025-09-05 | 12:54:41 | TSLA | 2025-12-19 | 105 | 348.489 | ||||||||||||
| 2025-09-05 | 12:54:01 | TSLA | 2025-09-05 | 0 | 348.368 | ||||||||||||
| 2025-09-05 | 12:54:01 | TSLA | 2025-09-05 | 0 | 348.326 | ||||||||||||
| 2025-09-05 | 12:52:48 | TSLA | 2027-12-17 | 833 | 348.24 | ||||||||||||
| 2025-09-05 | 12:52:35 | TSLA | 2025-09-05 | 0 | 348.245 | ||||||||||||
| 2025-09-05 | 12:52:28 | TSLA | 2025-09-05 | 0 | 348.29 | ||||||||||||
| 2025-09-05 | 12:51:17 | TSLA | 2025-09-12 | 7 | 348.36 | ||||||||||||
| 2025-09-05 | 12:48:35 | TSLA | 2025-09-05 | 0 | 348.37 | ||||||||||||
| 2025-09-05 | 12:48:35 | TSLA | 2025-09-05 | 0 | 348.37 | ||||||||||||
| 2025-09-05 | 12:48:08 | TSLA | 2025-09-05 | 0 | 347.985 | ||||||||||||
| 2025-09-05 | 12:47:53 | TSLA | 2025-09-05 | 0 | 347.87 | ||||||||||||
| 2025-09-05 | 12:46:37 | TSLA | 2025-09-05 | 0 | 348.445 | ||||||||||||
| 2025-09-05 | 12:46:16 | TSLA | 2025-09-05 | 0 | 348.335 | ||||||||||||
| 2025-09-05 | 12:45:57 | TSLA | 2025-09-05 | 0 | 348.405 | ||||||||||||
| 2025-09-05 | 12:45:24 | TSLA | 2025-09-05 | 0 | 348.105 | ||||||||||||
| 2025-09-05 | 12:44:20 | TSLA | 2025-09-05 | 0 | 348.09 | ||||||||||||
| 2025-09-05 | 12:43:11 | TSLA | 2025-09-05 | 0 | 348.2 | ||||||||||||
| 2025-09-05 | 12:42:53 | TSLA | 2025-09-05 | 0 | 348.351 | ||||||||||||
| 2025-09-05 | 12:41:33 | TSLA | 2025-09-05 | 0 | 348.29 | ||||||||||||
| 2025-09-05 | 12:41:30 | TSLA | 2025-09-05 | 0 | 348.315 | ||||||||||||
| 2025-09-05 | 12:37:13 | TSLA | 2025-09-05 | 0 | 346.875 | ||||||||||||
| 2025-09-05 | 12:36:25 | TSLA | 2025-09-12 | 7 | 347.28 | ||||||||||||
| 2025-09-05 | 12:36:25 | TSLA | 2025-09-12 | 7 | 347.28 | ||||||||||||
| 2025-09-05 | 12:36:25 | TSLA | 2025-09-12 | 7 | 347.28 | ||||||||||||
| 2025-09-05 | 12:36:25 | TSLA | 2025-09-12 | 7 | 347.28 | ||||||||||||
| 2025-09-05 | 12:33:21 | TSLA | 2025-09-05 | 0 | 347.69 | ||||||||||||
| 2025-09-05 | 12:32:35 | TSLA | 2025-09-12 | 7 | 347.69 | ||||||||||||
| 2025-09-05 | 12:31:54 | TSLA | 2025-09-19 | 14 | 347.775 | ||||||||||||
| 2025-09-05 | 12:30:58 | TSLA | 2025-09-05 | 0 | 347.835 | ||||||||||||
| 2025-09-05 | 12:30:48 | TSLA | 2025-09-05 | 0 | 347.94 | ||||||||||||
| 2025-09-05 | 12:30:19 | TSLA | 2025-09-05 | 0 | 347.805 | ||||||||||||
| 2025-09-05 | 12:30:11 | TSLA | 2025-09-19 | 14 | 347.9 | ||||||||||||
| 2025-09-05 | 12:30:08 | TSLA | 2025-09-05 | 0 | 347.935 | ||||||||||||
| 2025-09-05 | 12:30:08 | TSLA | 2025-09-05 | 0 | 347.94 | ||||||||||||
| 2025-09-05 | 12:30:00 | TSLA | 2025-09-19 | 14 | 347.845 | ||||||||||||
| 2025-09-05 | 12:28:42 | TSLA | 2025-09-05 | 0 | 347.8 | ||||||||||||
| 2025-09-05 | 12:28:43 | TSLA | 2025-09-05 | 0 | 347.845 | ||||||||||||
| 2025-09-05 | 12:27:41 | TSLA | 2025-09-12 | 7 | 347.845 | ||||||||||||
| 2025-09-05 | 12:27:10 | TSLA | 2025-09-19 | 14 | 347.73 | ||||||||||||
| 2025-09-05 | 12:26:44 | TSLA | 2025-09-05 | 0 | 347.905 | ||||||||||||
| 2025-09-05 | 12:26:33 | TSLA | 2025-09-05 | 0 | 347.79 | ||||||||||||
| 2025-09-05 | 12:26:03 | TSLA | 2025-09-12 | 7 | 347.76 | ||||||||||||
| 2025-09-05 | 12:25:50 | TSLA | 2025-09-05 | 0 | 347.575 | ||||||||||||
| 2025-09-05 | 12:25:16 | TSLA | 2025-09-05 | 0 | 347.75 | ||||||||||||
| 2025-09-05 | 12:25:16 | TSLA | 2025-09-05 | 0 | 347.75 | ||||||||||||
| 2025-09-05 | 12:25:16 | TSLA | 2025-09-05 | 0 | 347.75 | ||||||||||||
| 2025-09-05 | 12:25:11 | TSLA | 2025-09-12 | 7 | 347.77 | ||||||||||||
| 2025-09-05 | 12:25:07 | TSLA | 2025-09-12 | 7 | 347.75 | ||||||||||||
| 2025-09-05 | 12:24:54 | TSLA | 2025-09-12 | 7 | 347.64 | ||||||||||||
| 2025-09-05 | 12:24:51 | TSLA | 2025-09-12 | 7 | 347.535 | ||||||||||||
| 2025-09-05 | 12:24:50 | TSLA | 2025-09-05 | 0 | 347.53 | ||||||||||||
| 2025-09-05 | 12:24:50 | TSLA | 2025-09-05 | 0 | 347.535 | ||||||||||||
| 2025-09-05 | 12:24:44 | TSLA | 2025-09-05 | 0 | 347.401 | ||||||||||||
| 2025-09-05 | 12:24:45 | TSLA | 2025-09-05 | 0 | 347.445 | ||||||||||||
| 2025-09-05 | 12:23:36 | TSLA | 2025-09-12 | 7 | 346.839 | ||||||||||||
| 2025-09-05 | 12:23:34 | TSLA | 2025-09-05 | 0 | 346.853 | ||||||||||||
| 2025-09-05 | 12:23:34 | TSLA | 2025-09-05 | 0 | 346.859 | ||||||||||||
| 2025-09-05 | 12:23:15 | TSLA | 2025-09-05 | 0 | 346.599 | ||||||||||||
| 2025-09-05 | 12:22:27 | TSLA | 2025-09-05 | 0 | 346.795 | ||||||||||||
| 2025-09-05 | 12:21:59 | TSLA | 2025-09-12 | 7 | 346.65 | ||||||||||||
| 2025-09-05 | 12:21:33 | TSLA | 2025-09-12 | 7 | 347.241 | ||||||||||||
| 2025-09-05 | 12:21:29 | TSLA | 2025-09-12 | 7 | 347.235 | ||||||||||||
| 2025-09-05 | 12:21:25 | TSLA | 2025-09-12 | 7 | 347.31 | ||||||||||||
| 2025-09-05 | 12:20:09 | TSLA | 2025-09-12 | 7 | 347.424 | ||||||||||||
| 2025-09-05 | 12:20:09 | TSLA | 2025-09-12 | 7 | 347.425 | ||||||||||||
| 2025-09-05 | 12:20:09 | TSLA | 2025-09-12 | 7 | 347.425 | ||||||||||||
| 2025-09-05 | 12:20:09 | TSLA | 2025-09-12 | 7 | 347.425 | ||||||||||||
| 2025-09-05 | 12:20:09 | TSLA | 2025-09-12 | 7 | 347.425 | ||||||||||||
| 2025-09-05 | 12:20:09 | TSLA | 2025-09-12 | 7 | 347.425 | ||||||||||||
| 2025-09-05 | 12:20:09 | TSLA | 2025-09-12 | 7 | 347.425 | ||||||||||||
| 2025-09-05 | 12:20:09 | TSLA | 2025-09-12 | 7 | 347.424 | ||||||||||||
| 2025-09-05 | 12:19:10 | TSLA | 2025-09-05 | 0 | 347.225 | ||||||||||||
| 2025-09-05 | 12:18:55 | TSLA | 2025-09-19 | 14 | 347.072 | ||||||||||||
| 2025-09-05 | 12:18:04 | TSLA | 2025-09-05 | 0 | 346.811 | ||||||||||||
| 2025-09-05 | 12:18:05 | TSLA | 2025-09-05 | 0 | 346.715 | ||||||||||||
| 2025-09-05 | 12:17:33 | TSLA | 2025-09-05 | 0 | 347.135 | ||||||||||||
| 2025-09-05 | 12:14:55 | TSLA | 2025-09-05 | 0 | 347.48 | ||||||||||||
| 2025-09-05 | 12:13:09 | TSLA | 2025-09-05 | 0 | 347.07 | ||||||||||||
| 2025-09-05 | 12:12:49 | TSLA | 2025-09-05 | 0 | 347.1 | ||||||||||||
| 2025-09-05 | 12:12:50 | TSLA | 2025-09-05 | 0 | 347.045 | ||||||||||||
| 2025-09-05 | 12:12:14 | TSLA | 2025-09-05 | 0 | 347.2 | ||||||||||||
| 2025-09-05 | 12:11:45 | TSLA | 2025-09-05 | 0 | 347.03 | ||||||||||||
| 2025-09-05 | 12:11:45 | TSLA | 2025-09-05 | 0 | 347.046 | ||||||||||||
| 2025-09-05 | 12:09:24 | TSLA | 2025-09-05 | 0 | 346.935 | ||||||||||||
| 2025-09-05 | 12:08:38 | TSLA | 2025-09-12 | 7 | 346.485 | ||||||||||||
| 2025-09-05 | 12:08:20 | TSLA | 2025-09-05 | 0 | 345.95 | ||||||||||||
| 2025-09-05 | 12:08:20 | TSLA | 2025-09-05 | 0 | 345.95 | ||||||||||||
| 2025-09-05 | 12:08:17 | TSLA | 2025-09-19 | 14 | 345.935 | ||||||||||||
| 2025-09-05 | 12:07:33 | TSLA | 2025-09-05 | 0 | 345.88 | ||||||||||||
| 2025-09-05 | 12:05:30 | TSLA | 2025-09-05 | 0 | 346.585 | ||||||||||||
| 2025-09-05 | 12:04:13 | TSLA | 2025-09-26 | 21 | 346.53 | ||||||||||||
| 2025-09-05 | 12:02:59 | TSLA | 2025-09-05 | 0 | 346.365 | ||||||||||||
| 2025-09-05 | 12:02:59 | TSLA | 2025-09-05 | 0 | 346.365 | ||||||||||||
| 2025-09-05 | 12:02:42 | TSLA | 2025-09-05 | 0 | 346.565 | ||||||||||||
| 2025-09-05 | 12:01:58 | TSLA | 2025-09-05 | 0 | 346.55 | ||||||||||||
| 2025-09-05 | 12:01:27 | TSLA | 2025-09-05 | 0 | 346.8 | ||||||||||||
| 2025-09-05 | 12:01:09 | TSLA | 2025-09-05 | 0 | 347.129 | ||||||||||||
| 2025-09-05 | 12:01:00 | TSLA | 2025-10-03 | 28 | 347.21 | ||||||||||||
| 2025-09-05 | 12:00:33 | TSLA | 2025-09-19 | 14 | 347.385 | ||||||||||||
| 2025-09-05 | 12:00:33 | TSLA | 2025-09-19 | 14 | 347.385 | ||||||||||||
| 2025-09-05 | 11:58:48 | TSLA | 2025-09-05 | 0 | 347.17 | ||||||||||||
| 2025-09-05 | 11:58:17 | TSLA | 2025-09-05 | 0 | 347.52 | ||||||||||||
| 2025-09-05 | 11:58:06 | TSLA | 2025-09-05 | 0 | 347.545 | ||||||||||||
| 2025-09-05 | 11:57:50 | TSLA | 2025-09-19 | 14 | 347.78 | ||||||||||||
| 2025-09-05 | 11:57:50 | TSLA | 2025-09-19 | 14 | 347.78 | ||||||||||||
| 2025-09-05 | 11:57:36 | TSLA | 2025-09-19 | 14 | 347.499 | ||||||||||||
| 2025-09-05 | 11:57:30 | TSLA | 2025-09-05 | 0 | 347.635 | ||||||||||||
| 2025-09-05 | 11:57:27 | TSLA | 2025-09-05 | 0 | 347.69 | ||||||||||||
| 2025-09-05 | 11:57:27 | TSLA | 2025-09-05 | 0 | 347.69 | ||||||||||||
| 2025-09-05 | 11:56:45 | TSLA | 2025-09-19 | 14 | 348.111 | ||||||||||||
| 2025-09-05 | 11:56:45 | TSLA | 2025-09-19 | 14 | 348.11 | ||||||||||||
| 2025-09-05 | 11:53:38 | TSLA | 2025-09-05 | 0 | 347.905 | ||||||||||||
| 2025-09-05 | 11:53:02 | TSLA | 2025-09-05 | 0 | 348.118 | ||||||||||||
| 2025-09-05 | 11:51:50 | TSLA | 2025-09-19 | 14 | 348.49 | ||||||||||||
| 2025-09-05 | 11:51:11 | TSLA | 2025-12-19 | 105 | 348.381 | ||||||||||||
| 2025-09-05 | 11:51:05 | TSLA | 2025-12-19 | 105 | 348.323 | ||||||||||||
| 2025-09-05 | 11:49:11 | TSLA | 2025-09-05 | 0 | 348.355 | ||||||||||||
| 2025-09-05 | 11:48:53 | TSLA | 2025-09-05 | 0 | 348.115 | ||||||||||||
| 2025-09-05 | 11:48:53 | TSLA | 2025-09-05 | 0 | 348.115 | ||||||||||||
| 2025-09-05 | 11:47:32 | TSLA | 2025-09-05 | 0 | 347.84 | ||||||||||||
| 2025-09-05 | 11:47:32 | TSLA | 2025-09-05 | 0 | 347.863 | ||||||||||||
| 2025-09-05 | 11:47:26 | TSLA | 2025-09-12 | 7 | 347.86 | ||||||||||||
| 2025-09-05 | 11:47:03 | TSLA | 2025-09-12 | 7 | 347.87 | ||||||||||||
| 2025-09-05 | 11:46:28 | TSLA | 2025-09-12 | 7 | 348.101 | ||||||||||||
| 2025-09-05 | 11:46:28 | TSLA | 2025-09-12 | 7 | 348.1 | ||||||||||||
| 2025-09-05 | 11:45:28 | TSLA | 2025-09-05 | 0 | 348.535 | ||||||||||||
| 2025-09-05 | 11:45:29 | TSLA | 2025-09-05 | 0 | 348.481 | ||||||||||||
| 2025-09-05 | 11:45:13 | TSLA | 2025-09-05 | 0 | 348.67 | ||||||||||||
| 2025-09-05 | 11:45:13 | TSLA | 2025-09-12 | 7 | 348.73 | ||||||||||||
| 2025-09-05 | 11:45:13 | TSLA | 2025-09-05 | 0 | 348.67 | ||||||||||||
| 2025-09-05 | 11:45:13 | TSLA | 2025-09-12 | 7 | 348.73 | ||||||||||||
| 2025-09-05 | 11:44:10 | TSLA | 2025-09-05 | 0 | 348.855 | ||||||||||||
| 2025-09-05 | 11:43:40 | TSLA | 2025-09-12 | 7 | 348.975 | ||||||||||||
| 2025-09-05 | 11:43:21 | TSLA | 2025-09-12 | 7 | 349.446 | ||||||||||||
| 2025-09-05 | 11:43:08 | TSLA | 2025-09-05 | 0 | 349.39 | ||||||||||||
| 2025-09-05 | 11:41:51 | TSLA | 2025-09-19 | 14 | 348.89 | ||||||||||||
| 2025-09-05 | 11:41:37 | TSLA | 2025-10-17 | 42 | 348.97 | ||||||||||||
| 2025-09-05 | 11:41:36 | TSLA | 2025-10-17 | 42 | 348.96 | ||||||||||||
| 2025-09-05 | 11:41:37 | TSLA | 2025-10-17 | 42 | 348.97 | ||||||||||||
| 2025-09-05 | 11:41:36 | TSLA | 2025-10-17 | 42 | 348.96 | ||||||||||||
| 2025-09-05 | 11:41:36 | TSLA | 2025-10-17 | 42 | 348.96 | ||||||||||||
| 2025-09-05 | 11:41:34 | TSLA | 2025-10-17 | 42 | 348.935 | ||||||||||||
| 2025-09-05 | 11:41:34 | TSLA | 2025-10-17 | 42 | 348.935 | ||||||||||||
| 2025-09-05 | 11:41:34 | TSLA | 2025-10-17 | 42 | 348.935 | ||||||||||||
| 2025-09-05 | 11:41:34 | TSLA | 2025-10-17 | 42 | 348.936 | ||||||||||||
| 2025-09-05 | 11:41:34 | TSLA | 2025-10-17 | 42 | 348.93 | ||||||||||||
| 2025-09-05 | 11:41:34 | TSLA | 2025-10-17 | 42 | 348.935 | ||||||||||||
| 2025-09-05 | 11:41:34 | TSLA | 2025-10-17 | 42 | 348.935 | ||||||||||||
| 2025-09-05 | 11:40:15 | TSLA | 2025-09-05 | 0 | 348.846 | ||||||||||||
| 2025-09-05 | 11:40:15 | TSLA | 2025-09-05 | 0 | 348.845 | ||||||||||||
| 2025-09-05 | 11:39:31 | TSLA | 2025-09-05 | 0 | 348.89 | ||||||||||||
| 2025-09-05 | 11:39:25 | TSLA | 2025-09-05 | 0 | 348.95 | ||||||||||||
| 2025-09-05 | 11:39:25 | TSLA | 2025-09-05 | 0 | 348.95 | ||||||||||||
| 2025-09-05 | 11:39:23 | TSLA | 2025-09-05 | 0 | 349.156 | ||||||||||||
| 2025-09-05 | 11:38:41 | TSLA | 2025-09-05 | 0 | 349.397 | ||||||||||||
| 2025-09-05 | 11:38:00 | TSLA | 2025-09-26 | 21 | 349.27 | ||||||||||||
| 2025-09-05 | 11:37:53 | TSLA | 2025-09-05 | 0 | 349.25 | ||||||||||||
| 2025-09-05 | 11:37:45 | TSLA | 2025-09-05 | 0 | 349.24 | ||||||||||||
| 2025-09-05 | 11:37:38 | TSLA | 2025-09-05 | 0 | 349.05 | ||||||||||||
| 2025-09-05 | 11:37:26 | TSLA | 2025-09-05 | 0 | 348.97 | ||||||||||||
| 2025-09-05 | 11:37:04 | TSLA | 2026-12-18 | 469 | 348.635 | ||||||||||||
| 2025-09-05 | 11:33:46 | TSLA | 2025-09-05 | 0 | 348.865 | ||||||||||||
| 2025-09-05 | 11:32:33 | TSLA | 2025-09-05 | 0 | 348.573 | ||||||||||||
| 2025-09-05 | 11:32:03 | TSLA | 2025-09-05 | 0 | 348.774 | ||||||||||||
| 2025-09-05 | 11:31:15 | TSLA | 2025-10-17 | 42 | 349.009 | ||||||||||||
| 2025-09-05 | 11:31:15 | TSLA | 2025-10-17 | 42 | 349.0 | ||||||||||||
| 2025-09-05 | 11:31:15 | TSLA | 2025-10-17 | 42 | 349.01 | ||||||||||||
| 2025-09-05 | 11:31:15 | TSLA | 2025-10-17 | 42 | 349.0 | ||||||||||||
| 2025-09-05 | 11:31:04 | TSLA | 2025-09-05 | 0 | 349.01 | ||||||||||||
| 2025-09-05 | 11:30:52 | TSLA | 2025-09-12 | 7 | 349.045 | ||||||||||||
| 2025-09-05 | 11:29:42 | TSLA | 2025-10-17 | 42 | 348.555 | ||||||||||||
| 2025-09-05 | 11:29:25 | TSLA | 2025-10-17 | 42 | 348.645 | ||||||||||||
| 2025-09-05 | 11:29:25 | TSLA | 2025-10-17 | 42 | 348.645 | ||||||||||||
| 2025-09-05 | 11:28:30 | TSLA | 2025-09-26 | 21 | 348.59 | ||||||||||||
| 2025-09-05 | 11:25:46 | TSLA | 2025-09-12 | 7 | 348.175 | ||||||||||||
| 2025-09-05 | 11:25:33 | TSLA | 2025-09-05 | 0 | 348.355 | ||||||||||||
| 2025-09-05 | 11:25:24 | TSLA | 2025-09-05 | 0 | 348.42 | ||||||||||||
| 2025-09-05 | 11:25:19 | TSLA | 2025-09-05 | 0 | 348.404 | ||||||||||||
| 2025-09-05 | 11:25:11 | TSLA | 2025-09-05 | 0 | 348.305 | ||||||||||||
| 2025-09-05 | 11:25:05 | TSLA | 2025-09-05 | 0 | 348.28 | ||||||||||||
| 2025-09-05 | 11:23:38 | TSLA | 2025-09-05 | 0 | 347.675 | ||||||||||||
| 2025-09-05 | 11:23:31 | TSLA | 2025-09-12 | 7 | 347.76 | ||||||||||||
| 2025-09-05 | 11:20:44 | TSLA | 2025-09-05 | 0 | 347.185 | ||||||||||||
| 2025-09-05 | 11:16:36 | TSLA | 2025-09-05 | 0 | 347.201 | ||||||||||||
| 2025-09-05 | 11:15:50 | TSLA | 2025-09-05 | 0 | 347.52 | ||||||||||||
| 2025-09-05 | 11:15:47 | TSLA | 2025-09-05 | 0 | 347.64 | ||||||||||||
| 2025-09-05 | 11:15:49 | TSLA | 2025-09-05 | 0 | 347.57 | ||||||||||||
| 2025-09-05 | 11:15:32 | TSLA | 2025-09-12 | 7 | 347.616 | ||||||||||||
| 2025-09-05 | 11:15:03 | TSLA | 2025-09-05 | 0 | 347.28 | ||||||||||||
| 2025-09-05 | 11:14:34 | TSLA | 2025-09-05 | 0 | 346.934 | ||||||||||||
| 2025-09-05 | 11:14:24 | TSLA | 2025-09-05 | 0 | 346.789 | ||||||||||||
| 2025-09-05 | 11:14:24 | TSLA | 2025-09-05 | 0 | 346.81 | ||||||||||||
| 2025-09-05 | 11:13:36 | TSLA | 2025-09-05 | 0 | 346.695 | ||||||||||||
| 2025-09-05 | 11:12:58 | TSLA | 2025-09-05 | 0 | 345.915 | ||||||||||||
| 2025-09-05 | 11:10:38 | TSLA | 2025-09-05 | 0 | 345.325 | ||||||||||||
| 2025-09-05 | 11:10:21 | TSLA | 2025-09-05 | 0 | 345.585 | ||||||||||||
| 2025-09-05 | 11:09:16 | TSLA | 2025-09-19 | 14 | 345.855 | ||||||||||||
| 2025-09-05 | 11:08:50 | TSLA | 2025-09-05 | 0 | 346.216 | ||||||||||||
| 2025-09-05 | 11:08:48 | TSLA | 2025-09-12 | 7 | 346.445 | ||||||||||||
| 2025-09-05 | 11:08:00 | TSLA | 2025-09-05 | 0 | 345.89 | ||||||||||||
| 2025-09-05 | 11:07:57 | TSLA | 2025-09-12 | 7 | 345.916 | ||||||||||||
| 2025-09-05 | 11:07:56 | TSLA | 2025-09-05 | 0 | 345.905 | ||||||||||||
| 2025-09-05 | 11:07:57 | TSLA | 2025-09-05 | 0 | 345.862 | ||||||||||||
| 2025-09-05 | 11:07:57 | TSLA | 2025-09-12 | 7 | 345.915 | ||||||||||||
| 2025-09-05 | 11:07:50 | TSLA | 2025-09-05 | 0 | 346.125 | ||||||||||||
| 2025-09-05 | 11:07:46 | TSLA | 2025-09-12 | 7 | 346.49 | ||||||||||||
| 2025-09-05 | 11:07:46 | TSLA | 2025-09-05 | 0 | 346.499 | ||||||||||||
| 2025-09-05 | 11:07:46 | TSLA | 2025-09-12 | 7 | 346.49 | ||||||||||||
| 2025-09-05 | 11:06:40 | TSLA | 2025-09-12 | 7 | 346.334 | ||||||||||||
| 2025-09-05 | 11:06:40 | TSLA | 2025-09-12 | 7 | 346.335 | ||||||||||||
| 2025-09-05 | 11:06:29 | TSLA | 2025-09-12 | 7 | 345.96 | ||||||||||||
| 2025-09-05 | 11:06:18 | TSLA | 2025-09-12 | 7 | 345.92 | ||||||||||||
| 2025-09-05 | 11:05:45 | TSLA | 2025-09-12 | 7 | 345.69 | ||||||||||||
| 2025-09-05 | 11:05:45 | TSLA | 2025-09-12 | 7 | 345.69 | ||||||||||||
| 2025-09-05 | 11:05:35 | TSLA | 2025-09-12 | 7 | 346.121 | ||||||||||||
| 2025-09-05 | 11:05:13 | TSLA | 2025-09-05 | 0 | 345.765 | ||||||||||||
| 2025-09-05 | 11:05:14 | TSLA | 2025-09-05 | 0 | 345.79 | ||||||||||||
| 2025-09-05 | 11:05:10 | TSLA | 2025-09-12 | 7 | 345.805 | ||||||||||||
| 2025-09-05 | 11:05:11 | TSLA | 2025-09-12 | 7 | 345.71 | ||||||||||||
| 2025-09-05 | 11:05:10 | TSLA | 2025-09-05 | 0 | 345.805 | ||||||||||||
| 2025-09-05 | 11:05:01 | TSLA | 2025-09-05 | 0 | 345.885 | ||||||||||||
| 2025-09-05 | 11:05:01 | TSLA | 2025-09-05 | 0 | 345.817 | ||||||||||||
| 2025-09-05 | 11:04:51 | TSLA | 2025-09-05 | 0 | 345.925 | ||||||||||||
| 2025-09-05 | 11:04:17 | TSLA | 2025-09-05 | 0 | 345.85 | ||||||||||||
| 2025-09-05 | 11:03:35 | TSLA | 2025-09-05 | 0 | 345.805 | ||||||||||||
| 2025-09-05 | 11:03:35 | TSLA | 2025-09-05 | 0 | 345.805 | ||||||||||||
| 2025-09-05 | 11:02:18 | TSLA | 2025-09-05 | 0 | 346.215 | ||||||||||||
| 2025-09-05 | 11:02:19 | TSLA | 2025-09-05 | 0 | 346.015 | ||||||||||||
| 2025-09-05 | 11:02:09 | TSLA | 2025-09-05 | 0 | 346.301 | ||||||||||||
| 2025-09-05 | 11:02:02 | TSLA | 2025-09-05 | 0 | 345.986 | ||||||||||||
| 2025-09-05 | 11:02:02 | TSLA | 2025-09-05 | 0 | 345.985 | ||||||||||||
| 2025-09-05 | 11:01:48 | TSLA | 2025-09-05 | 0 | 346.13 | ||||||||||||
| 2025-09-05 | 11:01:35 | TSLA | 2025-09-05 | 0 | 346.205 | ||||||||||||
| 2025-09-05 | 11:01:06 | TSLA | 2025-09-05 | 0 | 346.47 | ||||||||||||
| 2025-09-05 | 11:00:44 | TSLA | 2025-09-05 | 0 | 347.051 | ||||||||||||
| 2025-09-05 | 11:00:34 | TSLA | 2025-09-05 | 0 | 346.776 | ||||||||||||
| 2025-09-05 | 11:00:20 | TSLA | 2025-09-05 | 0 | 346.766 | ||||||||||||
| 2025-09-05 | 11:00:15 | TSLA | 2025-09-05 | 0 | 346.491 | ||||||||||||
| 2025-09-05 | 11:00:15 | TSLA | 2025-09-05 | 0 | 346.475 | ||||||||||||
| 2025-09-05 | 11:00:07 | TSLA | 2025-09-12 | 7 | 346.38 | ||||||||||||
| 2025-09-05 | 11:00:06 | TSLA | 2026-03-20 | 196 | 346.395 | ||||||||||||
| 2025-09-05 | 11:00:07 | TSLA | 2025-09-12 | 7 | 346.38 | ||||||||||||
| 2025-09-05 | 11:00:07 | TSLA | 2025-09-12 | 7 | 346.38 | ||||||||||||
| 2025-09-05 | 11:00:07 | TSLA | 2025-09-12 | 7 | 346.38 | ||||||||||||
| 2025-09-05 | 10:59:47 | TSLA | 2025-09-19 | 14 | 346.651 | ||||||||||||
| 2025-09-05 | 10:59:47 | TSLA | 2025-09-12 | 7 | 346.65 | ||||||||||||
| 2025-09-05 | 10:59:42 | TSLA | 2025-09-19 | 14 | 346.737 | ||||||||||||
| 2025-09-05 | 10:59:24 | TSLA | 2025-09-19 | 14 | 346.901 | ||||||||||||
| 2025-09-05 | 10:59:13 | TSLA | 2025-09-19 | 14 | 347.19 | ||||||||||||
| 2025-09-05 | 10:59:05 | TSLA | 2025-09-19 | 14 | 347.367 | ||||||||||||
| 2025-09-05 | 10:59:05 | TSLA | 2025-09-19 | 14 | 347.36 | ||||||||||||
| 2025-09-05 | 10:58:47 | TSLA | 2025-09-05 | 0 | 347.491 | ||||||||||||
| 2025-09-05 | 10:58:49 | TSLA | 2025-09-19 | 14 | 347.545 | ||||||||||||
| 2025-09-05 | 10:58:13 | TSLA | 2025-09-12 | 7 | 348.289 | ||||||||||||
| 2025-09-05 | 10:57:44 | TSLA | 2025-09-12 | 7 | 348.375 | ||||||||||||
| 2025-09-05 | 10:57:44 | TSLA | 2025-09-12 | 7 | 348.375 | ||||||||||||
| 2025-09-05 | 10:57:44 | TSLA | 2025-09-12 | 7 | 348.375 | ||||||||||||
| 2025-09-05 | 10:57:36 | TSLA | 2025-09-05 | 0 | 348.535 | ||||||||||||
| 2025-09-05 | 10:56:54 | TSLA | 2025-09-05 | 0 | 348.112 | ||||||||||||
| 2025-09-05 | 10:56:54 | TSLA | 2025-09-05 | 0 | 348.15 | ||||||||||||
| 2025-09-05 | 10:56:41 | TSLA | 2025-09-05 | 0 | 348.505 | ||||||||||||
| 2025-09-05 | 10:56:41 | TSLA | 2025-09-05 | 0 | 348.47 | ||||||||||||
| 2025-09-05 | 10:56:34 | TSLA | 2025-09-26 | 21 | 348.515 | ||||||||||||
| 2025-09-05 | 10:56:33 | TSLA | 2025-09-12 | 7 | 348.575 | ||||||||||||
| 2025-09-05 | 10:56:33 | TSLA | 2025-09-12 | 7 | 348.575 | ||||||||||||
| 2025-09-05 | 10:56:33 | TSLA | 2025-09-12 | 7 | 348.575 | ||||||||||||
| 2025-09-05 | 10:56:33 | TSLA | 2025-09-12 | 7 | 348.575 | ||||||||||||
| 2025-09-05 | 10:56:33 | TSLA | 2025-09-12 | 7 | 348.575 | ||||||||||||
| 2025-09-05 | 10:56:33 | TSLA | 2025-09-12 | 7 | 348.575 | ||||||||||||
| 2025-09-05 | 10:56:33 | TSLA | 2025-09-12 | 7 | 348.575 | ||||||||||||
| 2025-09-05 | 10:56:25 | TSLA | 2025-09-05 | 0 | 348.831 | ||||||||||||
| 2025-09-05 | 10:56:25 | TSLA | 2025-09-05 | 0 | 348.91 | ||||||||||||
| 2025-09-05 | 10:56:26 | TSLA | 2025-09-05 | 0 | 348.75 | ||||||||||||
| 2025-09-05 | 10:55:50 | TSLA | 2025-09-05 | 0 | 348.741 | ||||||||||||
| 2025-09-05 | 10:55:35 | TSLA | 2025-09-12 | 7 | 348.57 | ||||||||||||
| 2025-09-05 | 10:55:31 | TSLA | 2025-09-12 | 7 | 348.725 | ||||||||||||
| 2025-09-05 | 10:55:31 | TSLA | 2025-09-12 | 7 | 348.725 | ||||||||||||
| 2025-09-05 | 10:55:24 | TSLA | 2025-09-12 | 7 | 348.615 | ||||||||||||
| 2025-09-05 | 10:55:15 | TSLA | 2025-09-05 | 0 | 348.31 | ||||||||||||
| 2025-09-05 | 10:55:07 | TSLA | 2025-09-26 | 21 | 348.275 | ||||||||||||
| 2025-09-05 | 10:55:05 | TSLA | 2025-09-05 | 0 | 348.24 | ||||||||||||
| 2025-09-05 | 10:54:37 | TSLA | 2025-09-19 | 14 | 348.165 | ||||||||||||
| 2025-09-05 | 10:54:35 | TSLA | 2025-09-05 | 0 | 348.22 | ||||||||||||
| 2025-09-05 | 10:54:35 | TSLA | 2025-09-05 | 0 | 348.22 | ||||||||||||
| 2025-09-05 | 10:53:59 | TSLA | 2025-09-05 | 0 | 347.545 | ||||||||||||
| 2025-09-05 | 10:53:59 | TSLA | 2025-09-12 | 7 | 347.54 | ||||||||||||
| 2025-09-05 | 10:53:56 | TSLA | 2025-09-05 | 0 | 347.335 | ||||||||||||
| 2025-09-05 | 10:53:45 | TSLA | 2025-09-05 | 0 | 346.995 | ||||||||||||
| 2025-09-05 | 10:53:39 | TSLA | 2025-09-26 | 21 | 346.96 | ||||||||||||
| 2025-09-05 | 10:53:38 | TSLA | 2025-09-05 | 0 | 346.985 | ||||||||||||
| 2025-09-05 | 10:53:30 | TSLA | 2025-10-17 | 42 | 346.94 | ||||||||||||
| 2025-09-05 | 10:53:30 | TSLA | 2025-10-17 | 42 | 346.94 | ||||||||||||
| 2025-09-05 | 10:53:26 | TSLA | 2025-09-05 | 0 | 346.89 | ||||||||||||
| 2025-09-05 | 10:53:16 | TSLA | 2025-09-05 | 0 | 346.824 | ||||||||||||
| 2025-09-05 | 10:52:53 | TSLA | 2025-09-05 | 0 | 346.355 | ||||||||||||
| 2025-09-05 | 10:52:47 | TSLA | 2025-09-05 | 0 | 346.26 | ||||||||||||
| 2025-09-05 | 10:52:47 | TSLA | 2025-09-05 | 0 | 346.241 | ||||||||||||
| 2025-09-05 | 10:52:42 | TSLA | 2025-09-05 | 0 | 346.23 | ||||||||||||
| 2025-09-05 | 10:52:27 | TSLA | 2025-09-05 | 0 | 345.755 | ||||||||||||
| 2025-09-05 | 10:52:21 | TSLA | 2025-09-05 | 0 | 345.4 | ||||||||||||
| 2025-09-05 | 10:52:03 | TSLA | 2025-09-19 | 14 | 345.245 | ||||||||||||
| 2025-09-05 | 10:51:55 | TSLA | 2025-09-12 | 7 | 345.635 | ||||||||||||
| 2025-09-05 | 10:51:25 | TSLA | 2025-11-21 | 77 | 345.575 | ||||||||||||
| 2025-09-05 | 10:51:25 | TSLA | 2025-11-21 | 77 | 345.575 | ||||||||||||
| 2025-09-05 | 10:51:21 | TSLA | 2025-09-05 | 0 | 345.8 | ||||||||||||
| 2025-09-05 | 10:51:17 | TSLA | 2025-09-05 | 0 | 345.43 | ||||||||||||
| 2025-09-05 | 10:51:16 | TSLA | 2025-11-21 | 77 | 345.361 | ||||||||||||
| 2025-09-05 | 10:50:12 | TSLA | 2025-09-05 | 0 | 345.03 | ||||||||||||
| 2025-09-05 | 10:50:08 | TSLA | 2025-09-05 | 0 | 345.01 | ||||||||||||
| 2025-09-05 | 10:48:52 | TSLA | 2025-09-05 | 0 | 345.06 | ||||||||||||
| 2025-09-05 | 10:48:52 | TSLA | 2025-09-05 | 0 | 345.09 | ||||||||||||
| 2025-09-05 | 10:48:14 | TSLA | 2025-09-05 | 0 | 345.051 | ||||||||||||
| 2025-09-05 | 10:48:11 | TSLA | 2025-09-05 | 0 | 345.215 | ||||||||||||
| 2025-09-05 | 10:48:12 | TSLA | 2025-09-05 | 0 | 345.155 | ||||||||||||
| 2025-09-05 | 10:47:48 | TSLA | 2025-09-12 | 7 | 345.14 | ||||||||||||
| 2025-09-05 | 10:47:48 | TSLA | 2025-09-12 | 7 | 345.14 | ||||||||||||
| 2025-09-05 | 10:47:24 | TSLA | 2025-09-05 | 0 | 344.875 | ||||||||||||
| 2025-09-05 | 10:47:20 | TSLA | 2025-09-05 | 0 | 344.84 | ||||||||||||
| 2025-09-05 | 10:47:19 | TSLA | 2025-09-19 | 14 | 344.895 | ||||||||||||
| 2025-09-05 | 10:47:18 | TSLA | 2025-09-05 | 0 | 344.895 | ||||||||||||
| 2025-09-05 | 10:47:03 | TSLA | 2025-09-05 | 0 | 345.045 | ||||||||||||
| 2025-09-05 | 10:46:43 | TSLA | 2025-09-05 | 0 | 345.145 | ||||||||||||
| 2025-09-05 | 10:46:33 | TSLA | 2025-09-12 | 7 | 345.04 | ||||||||||||
| 2025-09-05 | 10:46:33 | TSLA | 2025-09-12 | 7 | 345.035 | ||||||||||||
| 2025-09-05 | 10:46:28 | TSLA | 2025-09-05 | 0 | 345.12 | ||||||||||||
| 2025-09-05 | 10:46:25 | TSLA | 2025-09-05 | 0 | 345.225 | ||||||||||||
| 2025-09-05 | 10:46:08 | TSLA | 2025-09-05 | 0 | 345.73 | ||||||||||||
| 2025-09-05 | 10:46:08 | TSLA | 2025-09-05 | 0 | 345.68 | ||||||||||||
| 2025-09-05 | 10:46:02 | TSLA | 2025-09-05 | 0 | 345.927 | ||||||||||||
| 2025-09-05 | 10:45:43 | TSLA | 2025-09-05 | 0 | 346.28 | ||||||||||||
| 2025-09-05 | 10:45:41 | TSLA | 2025-09-05 | 0 | 346.384 | ||||||||||||
| 2025-09-05 | 10:45:41 | TSLA | 2025-09-05 | 0 | 346.27 | ||||||||||||
| 2025-09-05 | 10:45:23 | TSLA | 2025-09-05 | 0 | 346.685 | ||||||||||||
| 2025-09-05 | 10:45:22 | TSLA | 2025-09-05 | 0 | 346.735 | ||||||||||||
| 2025-09-05 | 10:45:24 | TSLA | 2025-09-05 | 0 | 346.625 | ||||||||||||
| 2025-09-05 | 10:44:25 | TSLA | 2025-09-05 | 0 | 347.449 | ||||||||||||
| 2025-09-05 | 10:44:02 | TSLA | 2025-09-05 | 0 | 347.25 | ||||||||||||
| 2025-09-05 | 10:44:02 | TSLA | 2025-09-05 | 0 | 347.275 | ||||||||||||
| 2025-09-05 | 10:43:35 | TSLA | 2025-09-05 | 0 | 346.864 | ||||||||||||
| 2025-09-05 | 10:43:17 | TSLA | 2025-09-05 | 0 | 346.819 | ||||||||||||
| 2025-09-05 | 10:43:18 | TSLA | 2025-09-05 | 0 | 346.8 | ||||||||||||
| 2025-09-05 | 10:43:02 | TSLA | 2025-09-05 | 0 | 346.9 | ||||||||||||
| 2025-09-05 | 10:42:55 | TSLA | 2025-09-05 | 0 | 346.975 | ||||||||||||
| 2025-09-05 | 10:42:55 | TSLA | 2025-09-05 | 0 | 346.975 | ||||||||||||
| 2025-09-05 | 10:42:42 | TSLA | 2025-09-12 | 7 | 346.961 | ||||||||||||
| 2025-09-05 | 10:42:38 | TSLA | 2025-09-05 | 0 | 347.18 | ||||||||||||
| 2025-09-05 | 10:42:38 | TSLA | 2025-09-05 | 0 | 347.199 | ||||||||||||
| 2025-09-05 | 10:42:39 | TSLA | 2025-09-05 | 0 | 347.075 | ||||||||||||
| 2025-09-05 | 10:42:38 | TSLA | 2025-09-05 | 0 | 347.175 | ||||||||||||
| 2025-09-05 | 10:42:31 | TSLA | 2025-09-05 | 0 | 347.2 | ||||||||||||
| 2025-09-05 | 10:41:51 | TSLA | 2025-09-05 | 0 | 347.29 | ||||||||||||
| 2025-09-05 | 10:41:46 | TSLA | 2025-09-05 | 0 | 347.335 | ||||||||||||
| 2025-09-05 | 10:41:33 | TSLA | 2025-09-05 | 0 | 347.46 | ||||||||||||
| 2025-09-05 | 10:40:51 | TSLA | 2025-09-05 | 0 | 348.175 | ||||||||||||
| 2025-09-05 | 10:40:50 | TSLA | 2025-09-05 | 0 | 348.07 | ||||||||||||
| 2025-09-05 | 10:40:15 | TSLA | 2025-09-19 | 14 | 347.745 | ||||||||||||
| 2025-09-05 | 10:39:19 | TSLA | 2025-09-19 | 14 | 347.755 | ||||||||||||
| 2025-09-05 | 10:38:41 | TSLA | 2025-09-05 | 0 | 347.7 | ||||||||||||
| 2025-09-05 | 10:38:26 | TSLA | 2025-09-05 | 0 | 347.09 | ||||||||||||
| 2025-09-05 | 10:38:22 | TSLA | 2025-09-05 | 0 | 347.24 | ||||||||||||
| 2025-09-05 | 10:37:18 | TSLA | 2025-09-05 | 0 | 347.475 | ||||||||||||
| 2025-09-05 | 10:36:32 | TSLA | 2025-10-17 | 42 | 348.114 | ||||||||||||
| 2025-09-05 | 10:35:53 | TSLA | 2025-09-12 | 7 | 347.375 | ||||||||||||
| 2025-09-05 | 10:35:53 | TSLA | 2025-09-12 | 7 | 347.375 | ||||||||||||
| 2025-09-05 | 10:35:38 | TSLA | 2025-09-12 | 7 | 347.88 | ||||||||||||
| 2025-09-05 | 10:35:27 | TSLA | 2025-09-12 | 7 | 347.615 | ||||||||||||
| 2025-09-05 | 10:35:27 | TSLA | 2025-09-05 | 0 | 347.745 | ||||||||||||
| 2025-09-05 | 10:35:27 | TSLA | 2025-09-12 | 7 | 347.615 | ||||||||||||
| 2025-09-05 | 10:35:27 | TSLA | 2025-09-05 | 0 | 347.73 | ||||||||||||
| 2025-09-05 | 10:35:17 | TSLA | 2025-09-12 | 7 | 348.12 | ||||||||||||
| 2025-09-05 | 10:35:17 | TSLA | 2025-09-12 | 7 | 348.12 | ||||||||||||
| 2025-09-05 | 10:35:03 | TSLA | 2025-10-17 | 42 | 348.23 | ||||||||||||
| 2025-09-05 | 10:34:35 | TSLA | 2025-09-05 | 0 | 347.91 | ||||||||||||
| 2025-09-05 | 10:33:49 | TSLA | 2025-09-05 | 0 | 348.158 | ||||||||||||
| 2025-09-05 | 10:33:49 | TSLA | 2025-09-05 | 0 | 348.185 | ||||||||||||
| 2025-09-05 | 10:33:33 | TSLA | 2025-09-05 | 0 | 347.58 | ||||||||||||
| 2025-09-05 | 10:33:35 | TSLA | 2025-09-05 | 0 | 347.27 | ||||||||||||
| 2025-09-05 | 10:33:30 | TSLA | 2025-09-05 | 0 | 347.832 | ||||||||||||
| 2025-09-05 | 10:32:50 | TSLA | 2025-09-05 | 0 | 347.842 | ||||||||||||
| 2025-09-05 | 10:32:50 | TSLA | 2025-09-05 | 0 | 347.825 | ||||||||||||
| 2025-09-05 | 10:32:39 | TSLA | 2025-09-26 | 21 | 348.22 | ||||||||||||
| 2025-09-05 | 10:32:06 | TSLA | 2025-09-12 | 7 | 348.165 | ||||||||||||
| 2025-09-05 | 10:32:06 | TSLA | 2025-09-12 | 7 | 348.165 | ||||||||||||
| 2025-09-05 | 10:31:41 | TSLA | 2025-09-05 | 0 | 348.175 | ||||||||||||
| 2025-09-05 | 10:31:41 | TSLA | 2025-09-05 | 0 | 348.205 | ||||||||||||
| 2025-09-05 | 10:31:41 | TSLA | 2025-09-05 | 0 | 348.195 | ||||||||||||
| 2025-09-05 | 10:31:31 | TSLA | 2025-10-03 | 28 | 348.065 | ||||||||||||
| 2025-09-05 | 10:31:31 | TSLA | 2025-09-05 | 0 | 348.08 | ||||||||||||
| 2025-09-05 | 10:31:24 | TSLA | 2025-09-05 | 0 | 347.78 | ||||||||||||
| 2025-09-05 | 10:31:22 | TSLA | 2025-09-05 | 0 | 347.72 | ||||||||||||
| 2025-09-05 | 10:31:19 | TSLA | 2025-09-05 | 0 | 347.62 | ||||||||||||
| 2025-09-05 | 10:31:19 | TSLA | 2025-09-05 | 0 | 347.625 | ||||||||||||
| 2025-09-05 | 10:30:32 | TSLA | 2025-09-05 | 0 | 347.705 | ||||||||||||
| 2025-09-05 | 10:29:45 | TSLA | 2025-10-24 | 49 | 347.745 | ||||||||||||
| 2025-09-05 | 10:29:39 | TSLA | 2025-09-05 | 0 | 347.79 | ||||||||||||
| 2025-09-05 | 10:29:38 | TSLA | 2025-09-05 | 0 | 347.735 | ||||||||||||
| 2025-09-05 | 10:28:59 | TSLA | 2025-09-05 | 0 | 346.895 | ||||||||||||
| 2025-09-05 | 10:28:45 | TSLA | 2025-09-05 | 0 | 346.804 | ||||||||||||
| 2025-09-05 | 10:28:30 | TSLA | 2025-09-05 | 0 | 346.89 | ||||||||||||
| 2025-09-05 | 10:28:17 | TSLA | 2025-11-21 | 77 | 347.425 | ||||||||||||
| 2025-09-05 | 10:27:54 | TSLA | 2025-09-19 | 14 | 347.745 | ||||||||||||
| 2025-09-05 | 10:27:45 | TSLA | 2025-09-05 | 0 | 347.79 | ||||||||||||
| 2025-09-05 | 10:27:39 | TSLA | 2025-09-05 | 0 | 347.714 | ||||||||||||
| 2025-09-05 | 10:27:09 | TSLA | 2025-09-26 | 21 | 347.08 | ||||||||||||
| 2025-09-05 | 10:26:50 | TSLA | 2025-09-05 | 0 | 346.81 | ||||||||||||
| 2025-09-05 | 10:26:40 | TSLA | 2025-09-05 | 0 | 347.27 | ||||||||||||
| 2025-09-05 | 10:26:24 | TSLA | 2025-09-05 | 0 | 347.245 | ||||||||||||
| 2025-09-05 | 10:25:45 | TSLA | 2025-09-12 | 7 | 348.135 | ||||||||||||
| 2025-09-05 | 10:25:45 | TSLA | 2025-09-05 | 0 | 348.135 | ||||||||||||
| 2025-09-05 | 10:25:45 | TSLA | 2025-09-05 | 0 | 348.2 | ||||||||||||
| 2025-09-05 | 10:25:02 | TSLA | 2025-11-21 | 77 | 347.149 | ||||||||||||
| 2025-09-05 | 10:25:02 | TSLA | 2025-11-21 | 77 | 347.191 | ||||||||||||
| 2025-09-05 | 10:25:00 | TSLA | 2025-09-05 | 0 | 347.005 | ||||||||||||
| 2025-09-05 | 10:25:00 | TSLA | 2025-09-05 | 0 | 347.215 | ||||||||||||
| 2025-09-05 | 10:24:45 | TSLA | 2025-09-05 | 0 | 346.9 | ||||||||||||
| 2025-09-05 | 10:24:33 | TSLA | 2025-09-19 | 14 | 347.05 | ||||||||||||
| 2025-09-05 | 10:24:23 | TSLA | 2025-09-05 | 0 | 346.964 | ||||||||||||
| 2025-09-05 | 10:23:59 | TSLA | 2025-09-19 | 14 | 347.444 | ||||||||||||
| 2025-09-05 | 10:23:32 | TSLA | 2025-09-12 | 7 | 346.94 | ||||||||||||
| 2025-09-05 | 10:23:32 | TSLA | 2025-09-12 | 7 | 346.94 | ||||||||||||
| 2025-09-05 | 10:23:25 | TSLA | 2025-09-12 | 7 | 347.23 | ||||||||||||
| 2025-09-05 | 10:23:25 | TSLA | 2025-09-12 | 7 | 347.23 | ||||||||||||
| 2025-09-05 | 10:23:14 | TSLA | 2025-09-12 | 7 | 347.085 | ||||||||||||
| 2025-09-05 | 10:23:14 | TSLA | 2025-09-12 | 7 | 347.085 | ||||||||||||
| 2025-09-05 | 10:22:56 | TSLA | 2025-11-21 | 77 | 347.696 | ||||||||||||
| 2025-09-05 | 10:22:51 | TSLA | 2025-09-05 | 0 | 347.65 | ||||||||||||
| 2025-09-05 | 10:22:48 | TSLA | 2025-09-26 | 21 | 347.605 | ||||||||||||
| 2025-09-05 | 10:22:03 | TSLA | 2025-09-12 | 7 | 348.39 | ||||||||||||
| 2025-09-05 | 10:22:02 | TSLA | 2025-09-05 | 0 | 348.314 | ||||||||||||
| 2025-09-05 | 10:21:53 | TSLA | 2025-09-26 | 21 | 348.0 | ||||||||||||
| 2025-09-05 | 10:21:28 | TSLA | 2025-09-05 | 0 | 348.14 | ||||||||||||
| 2025-09-05 | 10:21:21 | TSLA | 2025-09-05 | 0 | 347.68 | ||||||||||||
| 2025-09-05 | 10:21:16 | TSLA | 2025-11-21 | 77 | 347.765 | ||||||||||||
| 2025-09-05 | 10:21:07 | TSLA | 2025-09-05 | 0 | 347.905 | ||||||||||||
| 2025-09-05 | 10:21:07 | TSLA | 2025-09-05 | 0 | 347.91 | ||||||||||||
| 2025-09-05 | 10:21:04 | TSLA | 2025-09-05 | 0 | 347.84 | ||||||||||||
| 2025-09-05 | 10:21:02 | TSLA | 2025-09-05 | 0 | 348.055 | ||||||||||||
| 2025-09-05 | 10:21:04 | TSLA | 2025-09-05 | 0 | 347.845 | ||||||||||||
| 2025-09-05 | 10:20:53 | TSLA | 2025-09-05 | 0 | 347.83 | ||||||||||||
| 2025-09-05 | 10:20:54 | TSLA | 2025-09-19 | 14 | 347.95 | ||||||||||||
| 2025-09-05 | 10:20:48 | TSLA | 2025-09-05 | 0 | 347.741 | ||||||||||||
| 2025-09-05 | 10:20:47 | TSLA | 2025-09-12 | 7 | 347.726 | ||||||||||||
| 2025-09-05 | 10:20:30 | TSLA | 2025-11-21 | 77 | 347.315 | ||||||||||||
| 2025-09-05 | 10:20:29 | TSLA | 2025-09-05 | 0 | 347.42 | ||||||||||||
| 2025-09-05 | 10:20:11 | TSLA | 2025-09-19 | 14 | 346.785 | ||||||||||||
| 2025-09-05 | 10:20:12 | TSLA | 2025-09-19 | 14 | 346.745 | ||||||||||||
| 2025-09-05 | 10:20:07 | TSLA | 2025-09-05 | 0 | 346.538 | ||||||||||||
| 2025-09-05 | 10:19:43 | TSLA | 2025-09-05 | 0 | 346.565 | ||||||||||||
| 2025-09-05 | 10:19:36 | TSLA | 2025-09-05 | 0 | 346.785 | ||||||||||||
| 2025-09-05 | 10:19:32 | TSLA | 2025-09-05 | 0 | 346.86 | ||||||||||||
| 2025-09-05 | 10:19:33 | TSLA | 2025-09-05 | 0 | 346.83 | ||||||||||||
| 2025-09-05 | 10:19:31 | TSLA | 2025-09-05 | 0 | 346.92 | ||||||||||||
| 2025-09-05 | 10:19:13 | TSLA | 2025-11-21 | 77 | 346.8 | ||||||||||||
| 2025-09-05 | 10:19:02 | TSLA | 2025-09-19 | 14 | 347.045 | ||||||||||||
| 2025-09-05 | 10:19:02 | TSLA | 2025-09-05 | 0 | 347.045 | ||||||||||||
| 2025-09-05 | 10:18:39 | TSLA | 2025-09-05 | 0 | 346.915 | ||||||||||||
| 2025-09-05 | 10:18:24 | TSLA | 2025-09-19 | 14 | 347.055 | ||||||||||||
| 2025-09-05 | 10:18:21 | TSLA | 2025-09-12 | 7 | 346.9 | ||||||||||||
| 2025-09-05 | 10:18:17 | TSLA | 2025-09-12 | 7 | 347.115 | ||||||||||||
| 2025-09-05 | 10:18:13 | TSLA | 2025-09-05 | 0 | 347.79 | ||||||||||||
| 2025-09-05 | 10:18:09 | TSLA | 2025-09-05 | 0 | 348.01 | ||||||||||||
| 2025-09-05 | 10:18:07 | TSLA | 2025-09-05 | 0 | 347.875 | ||||||||||||
| 2025-09-05 | 10:18:02 | TSLA | 2025-09-05 | 0 | 347.855 | ||||||||||||
| 2025-09-05 | 10:17:57 | TSLA | 2025-09-05 | 0 | 348.005 | ||||||||||||
| 2025-09-05 | 10:17:37 | TSLA | 2025-09-05 | 0 | 347.96 | ||||||||||||
| 2025-09-05 | 10:17:28 | TSLA | 2025-09-05 | 0 | 347.695 | ||||||||||||
| 2025-09-05 | 10:17:29 | TSLA | 2025-09-05 | 0 | 347.64 | ||||||||||||
| 2025-09-05 | 10:17:25 | TSLA | 2025-09-05 | 0 | 347.75 | ||||||||||||
| 2025-09-05 | 10:16:56 | TSLA | 2025-09-05 | 0 | 348.31 | ||||||||||||
| 2025-09-05 | 10:16:38 | TSLA | 2025-09-05 | 0 | 348.566 | ||||||||||||
| 2025-09-05 | 10:16:09 | TSLA | 2025-09-12 | 7 | 348.595 | ||||||||||||
| 2025-09-05 | 10:16:07 | TSLA | 2025-09-05 | 0 | 348.66 | ||||||||||||
| 2025-09-05 | 10:15:29 | TSLA | 2025-09-05 | 0 | 349.21 | ||||||||||||
| 2025-09-05 | 10:15:05 | TSLA | 2025-09-05 | 0 | 349.182 | ||||||||||||
| 2025-09-05 | 10:15:05 | TSLA | 2025-09-05 | 0 | 349.182 | ||||||||||||
| 2025-09-05 | 10:15:01 | TSLA | 2025-11-21 | 77 | 349.045 | ||||||||||||
| 2025-09-05 | 10:14:54 | TSLA | 2025-09-05 | 0 | 349.313 | ||||||||||||
| 2025-09-05 | 10:14:55 | TSLA | 2025-09-05 | 0 | 349.19 | ||||||||||||
| 2025-09-05 | 10:14:18 | TSLA | 2025-09-05 | 0 | 349.57 | ||||||||||||
| 2025-09-05 | 10:14:20 | TSLA | 2025-09-05 | 0 | 349.62 | ||||||||||||
| 2025-09-05 | 10:14:18 | TSLA | 2025-09-05 | 0 | 349.455 | ||||||||||||
| 2025-09-05 | 10:13:54 | TSLA | 2025-09-05 | 0 | 350.245 | ||||||||||||
| 2025-09-05 | 10:13:19 | TSLA | 2025-09-12 | 7 | 349.51 | ||||||||||||
| 2025-09-05 | 10:13:18 | TSLA | 2025-09-26 | 21 | 349.455 | ||||||||||||
| 2025-09-05 | 10:13:19 | TSLA | 2025-09-12 | 7 | 349.536 | ||||||||||||
| 2025-09-05 | 10:13:06 | TSLA | 2025-11-21 | 77 | 349.525 | ||||||||||||
| 2025-09-05 | 10:13:06 | TSLA | 2025-11-21 | 77 | 349.53 | ||||||||||||
| 2025-09-05 | 10:13:01 | TSLA | 2025-09-12 | 7 | 349.719 | ||||||||||||
| 2025-09-05 | 10:13:01 | TSLA | 2025-09-12 | 7 | 349.719 | ||||||||||||
| 2025-09-05 | 10:12:56 | TSLA | 2025-10-03 | 28 | 349.66 | ||||||||||||
| 2025-09-05 | 10:12:56 | TSLA | 2025-10-03 | 28 | 349.66 | ||||||||||||
| 2025-09-05 | 10:12:56 | TSLA | 2025-09-05 | 0 | 349.794 | ||||||||||||
| 2025-09-05 | 10:12:53 | TSLA | 2025-09-05 | 0 | 349.919 | ||||||||||||
| 2025-09-05 | 10:12:50 | TSLA | 2025-09-05 | 0 | 350.246 | ||||||||||||
| 2025-09-05 | 10:12:48 | TSLA | 2025-09-05 | 0 | 350.44 | ||||||||||||
| 2025-09-05 | 10:12:16 | TSLA | 2025-10-03 | 28 | 350.915 | ||||||||||||
| 2025-09-05 | 10:11:55 | TSLA | 2025-09-19 | 14 | 350.93 | ||||||||||||
| 2025-09-05 | 10:11:45 | TSLA | 2026-06-18 | 286 | 350.88 | ||||||||||||
| 2025-09-05 | 10:11:19 | TSLA | 2025-09-12 | 7 | 350.77 | ||||||||||||
| 2025-09-05 | 10:11:08 | TSLA | 2025-09-05 | 0 | 351.033 | ||||||||||||
| 2025-09-05 | 10:10:54 | TSLA | 2025-09-12 | 7 | 351.235 | ||||||||||||
| 2025-09-05 | 10:10:42 | TSLA | 2025-11-21 | 77 | 351.305 | ||||||||||||
| 2025-09-05 | 10:10:29 | TSLA | 2025-10-03 | 28 | 351.365 | ||||||||||||
| 2025-09-05 | 10:10:08 | TSLA | 2025-10-03 | 28 | 351.08 | ||||||||||||
| 2025-09-05 | 10:10:07 | TSLA | 2025-11-21 | 77 | 350.997 | ||||||||||||
| 2025-09-05 | 10:09:46 | TSLA | 2025-09-05 | 0 | 350.885 | ||||||||||||
| 2025-09-05 | 10:09:43 | TSLA | 2025-09-12 | 7 | 351.125 | ||||||||||||
| 2025-09-05 | 10:09:40 | TSLA | 2025-09-05 | 0 | 351.055 | ||||||||||||
| 2025-09-05 | 10:09:40 | TSLA | 2025-09-05 | 0 | 351.05 | ||||||||||||
| 2025-09-05 | 10:09:37 | TSLA | 2025-09-05 | 0 | 351.045 | ||||||||||||
| 2025-09-05 | 10:09:32 | TSLA | 2025-09-05 | 0 | 351.365 | ||||||||||||
| 2025-09-05 | 10:09:25 | TSLA | 2025-09-05 | 0 | 351.2 | ||||||||||||
| 2025-09-05 | 10:09:14 | TSLA | 2025-09-12 | 7 | 351.155 | ||||||||||||
| 2025-09-05 | 10:09:15 | TSLA | 2025-09-12 | 7 | 351.14 | ||||||||||||
| 2025-09-05 | 10:08:55 | TSLA | 2025-09-05 | 0 | 351.291 | ||||||||||||
| 2025-09-05 | 10:08:14 | TSLA | 2025-09-05 | 0 | 351.399 | ||||||||||||
| 2025-09-05 | 10:08:12 | TSLA | 2025-09-19 | 14 | 351.284 | ||||||||||||
| 2025-09-05 | 10:08:12 | TSLA | 2025-09-19 | 14 | 351.284 | ||||||||||||
| 2025-09-05 | 10:07:25 | TSLA | 2025-09-05 | 0 | 352.18 | ||||||||||||
| 2025-09-05 | 10:07:15 | TSLA | 2025-09-12 | 7 | 352.645 | ||||||||||||
| 2025-09-05 | 10:07:14 | TSLA | 2025-09-12 | 7 | 352.675 | ||||||||||||
| 2025-09-05 | 10:07:14 | TSLA | 2025-09-12 | 7 | 352.675 | ||||||||||||
| 2025-09-05 | 10:06:23 | TSLA | 2025-10-17 | 42 | 353.245 | ||||||||||||
| 2025-09-05 | 10:05:49 | TSLA | 2025-11-21 | 77 | 353.465 | ||||||||||||
| 2025-09-05 | 10:05:36 | TSLA | 2025-09-12 | 7 | 353.945 | ||||||||||||
| 2025-09-05 | 10:04:46 | TSLA | 2025-09-05 | 0 | 354.65 | ||||||||||||
| 2025-09-05 | 10:04:47 | TSLA | 2025-09-05 | 0 | 354.65 | ||||||||||||
| 2025-09-05 | 10:04:34 | TSLA | 2025-09-05 | 0 | 354.1 | ||||||||||||
| 2025-09-05 | 10:04:34 | TSLA | 2025-09-05 | 0 | 354.1 | ||||||||||||
| 2025-09-05 | 10:04:23 | TSLA | 2025-09-05 | 0 | 353.891 | ||||||||||||
| 2025-09-05 | 10:03:40 | TSLA | 2025-09-05 | 0 | 352.715 | ||||||||||||
| 2025-09-05 | 10:03:35 | TSLA | 2025-10-17 | 42 | 352.465 | ||||||||||||
| 2025-09-05 | 10:03:07 | TSLA | 2025-09-05 | 0 | 352.805 | ||||||||||||
| 2025-09-05 | 10:03:01 | TSLA | 2025-09-05 | 0 | 352.83 | ||||||||||||
| 2025-09-05 | 10:02:32 | TSLA | 2025-09-05 | 0 | 353.095 | ||||||||||||
| 2025-09-05 | 10:02:32 | TSLA | 2025-09-05 | 0 | 353.003 | ||||||||||||
| 2025-09-05 | 10:02:17 | TSLA | 2025-10-17 | 42 | 352.999 | ||||||||||||
| 2025-09-05 | 10:02:12 | TSLA | 2025-10-17 | 42 | 353.02 | ||||||||||||
| 2025-09-05 | 10:02:10 | TSLA | 2025-09-05 | 0 | 353.0 | ||||||||||||
| 2025-09-05 | 10:02:01 | TSLA | 2025-09-05 | 0 | 352.91 | ||||||||||||
| 2025-09-05 | 10:01:46 | TSLA | 2025-09-05 | 0 | 353.194 | ||||||||||||
| 2025-09-05 | 10:01:46 | TSLA | 2025-09-05 | 0 | 353.315 | ||||||||||||
| 2025-09-05 | 10:01:12 | TSLA | 2025-09-05 | 0 | 352.625 | ||||||||||||
| 2025-09-05 | 10:01:12 | TSLA | 2025-09-05 | 0 | 352.625 | ||||||||||||
| 2025-09-05 | 10:01:10 | TSLA | 2025-09-05 | 0 | 352.825 | ||||||||||||
| 2025-09-05 | 10:01:08 | TSLA | 2025-09-05 | 0 | 353.105 | ||||||||||||
| 2025-09-05 | 10:01:07 | TSLA | 2025-09-05 | 0 | 353.15 | ||||||||||||
| 2025-09-05 | 10:01:08 | TSLA | 2025-09-05 | 0 | 353.07 | ||||||||||||
| 2025-09-05 | 10:01:00 | TSLA | 2025-09-05 | 0 | 353.15 | ||||||||||||
| 2025-09-05 | 10:00:56 | TSLA | 2025-09-05 | 0 | 353.068 | ||||||||||||
| 2025-09-05 | 10:00:55 | TSLA | 2025-09-05 | 0 | 353.16 | ||||||||||||
| 2025-09-05 | 10:00:51 | TSLA | 2025-09-05 | 0 | 353.395 | ||||||||||||
| 2025-09-05 | 10:00:49 | TSLA | 2025-09-05 | 0 | 353.55 | ||||||||||||
| 2025-09-05 | 10:00:38 | TSLA | 2025-09-05 | 0 | 353.811 | ||||||||||||
| 2025-09-05 | 10:00:12 | TSLA | 2025-09-05 | 0 | 354.461 | ||||||||||||
| 2025-09-05 | 10:00:07 | TSLA | 2025-09-12 | 7 | 354.11 | ||||||||||||
| 2025-09-05 | 09:59:59 | TSLA | 2025-11-21 | 77 | 354.645 | ||||||||||||
| 2025-09-05 | 09:59:59 | TSLA | 2025-11-21 | 77 | 354.59 | ||||||||||||
| 2025-09-05 | 09:59:59 | TSLA | 2025-11-21 | 77 | 354.59 | ||||||||||||
| 2025-09-05 | 09:59:57 | TSLA | 2025-09-05 | 0 | 354.64 | ||||||||||||
| 2025-09-05 | 09:59:58 | TSLA | 2025-09-05 | 0 | 354.657 | ||||||||||||
| 2025-09-05 | 09:59:54 | TSLA | 2025-09-05 | 0 | 354.49 | ||||||||||||
| 2025-09-05 | 09:59:51 | TSLA | 2025-10-17 | 42 | 354.45 | ||||||||||||
| 2025-09-05 | 09:59:46 | TSLA | 2025-09-05 | 0 | 354.36 | ||||||||||||
| 2025-09-05 | 09:59:30 | TSLA | 2025-09-05 | 0 | 354.46 | ||||||||||||
| 2025-09-05 | 09:59:30 | TSLA | 2025-09-05 | 0 | 354.5 | ||||||||||||
| 2025-09-05 | 09:59:21 | TSLA | 2025-09-19 | 14 | 354.645 | ||||||||||||
| 2025-09-05 | 09:59:18 | TSLA | 2025-10-17 | 42 | 354.09 | ||||||||||||
| 2025-09-05 | 09:59:15 | TSLA | 2025-10-17 | 42 | 354.115 | ||||||||||||
| 2025-09-05 | 09:59:15 | TSLA | 2025-10-17 | 42 | 354.095 | ||||||||||||
| 2025-09-05 | 09:59:10 | TSLA | 2025-09-19 | 14 | 354.105 | ||||||||||||
| 2025-09-05 | 09:59:02 | TSLA | 2025-10-17 | 42 | 354.096 | ||||||||||||
| 2025-09-05 | 09:58:56 | TSLA | 2025-09-19 | 14 | 354.365 | ||||||||||||
| 2025-09-05 | 09:58:40 | TSLA | 2025-10-17 | 42 | 354.405 | ||||||||||||
| 2025-09-05 | 09:58:40 | TSLA | 2025-10-17 | 42 | 354.273 | ||||||||||||
| 2025-09-05 | 09:58:21 | TSLA | 2025-09-05 | 0 | 354.263 | ||||||||||||
| 2025-09-05 | 09:58:15 | TSLA | 2025-09-05 | 0 | 354.31 | ||||||||||||
| 2025-09-05 | 09:58:15 | TSLA | 2025-09-05 | 0 | 354.31 | ||||||||||||
| 2025-09-05 | 09:58:16 | TSLA | 2025-09-05 | 0 | 354.31 | ||||||||||||
| 2025-09-05 | 09:57:27 | TSLA | 2025-09-05 | 0 | 354.101 | ||||||||||||
| 2025-09-05 | 09:57:14 | TSLA | 2025-09-05 | 0 | 354.04 | ||||||||||||
| 2025-09-05 | 09:57:11 | TSLA | 2025-09-12 | 7 | 353.92 | ||||||||||||
| 2025-09-05 | 09:56:57 | TSLA | 2026-06-18 | 286 | 353.62 | ||||||||||||
| 2025-09-05 | 09:56:57 | TSLA | 2025-09-12 | 7 | 353.59 | ||||||||||||
| 2025-09-05 | 09:56:55 | TSLA | 2025-09-05 | 0 | 353.785 | ||||||||||||
| 2025-09-05 | 09:56:53 | TSLA | 2025-09-05 | 0 | 353.87 | ||||||||||||
| 2025-09-05 | 09:56:49 | TSLA | 2025-09-05 | 0 | 353.72 | ||||||||||||
| 2025-09-05 | 09:56:48 | TSLA | 2026-06-18 | 286 | 353.74 | ||||||||||||
| 2025-09-05 | 09:56:47 | TSLA | 2025-11-21 | 77 | 354.036 | ||||||||||||
| 2025-09-05 | 09:56:47 | TSLA | 2025-11-21 | 77 | 354.036 | ||||||||||||
| 2025-09-05 | 09:56:44 | TSLA | 2025-09-05 | 0 | 354.199 | ||||||||||||
| 2025-09-05 | 09:56:26 | TSLA | 2025-09-12 | 7 | 354.815 | ||||||||||||
| 2025-09-05 | 09:56:26 | TSLA | 2025-09-12 | 7 | 354.815 | ||||||||||||
| 2025-09-05 | 09:56:21 | TSLA | 2025-11-21 | 77 | 354.715 | ||||||||||||
| 2025-09-05 | 09:56:18 | TSLA | 2025-09-26 | 21 | 354.68 | ||||||||||||
| 2025-09-05 | 09:56:13 | TSLA | 2025-09-12 | 7 | 354.695 | ||||||||||||
| 2025-09-05 | 09:55:49 | TSLA | 2025-09-05 | 0 | 354.458 | ||||||||||||
| 2025-09-05 | 09:55:28 | TSLA | 2025-09-12 | 7 | 354.754 | ||||||||||||
| 2025-09-05 | 09:55:27 | TSLA | 2025-09-12 | 7 | 354.805 | ||||||||||||
| 2025-09-05 | 09:55:25 | TSLA | 2025-09-05 | 0 | 354.975 | ||||||||||||
| 2025-09-05 | 09:55:15 | TSLA | 2025-11-21 | 77 | 355.135 | ||||||||||||
| 2025-09-05 | 09:54:34 | TSLA | 2025-09-05 | 0 | 355.39 | ||||||||||||
| 2025-09-05 | 09:54:35 | TSLA | 2025-09-05 | 0 | 355.75 | ||||||||||||
| 2025-09-05 | 09:54:22 | TSLA | 2025-09-05 | 0 | 355.141 | ||||||||||||
| 2025-09-05 | 09:54:17 | TSLA | 2025-11-21 | 77 | 354.865 | ||||||||||||
| 2025-09-05 | 09:54:16 | TSLA | 2025-09-05 | 0 | 354.92 | ||||||||||||
| 2025-09-05 | 09:54:17 | TSLA | 2025-11-21 | 77 | 354.885 | ||||||||||||
| 2025-09-05 | 09:54:12 | TSLA | 2025-09-19 | 14 | 354.95 | ||||||||||||
| 2025-09-05 | 09:54:12 | TSLA | 2025-09-19 | 14 | 355.035 | ||||||||||||
| 2025-09-05 | 09:54:12 | TSLA | 2025-09-19 | 14 | 355.035 | ||||||||||||
| 2025-09-05 | 09:54:05 | TSLA | 2025-09-05 | 0 | 355.075 | ||||||||||||
| 2025-09-05 | 09:54:05 | TSLA | 2025-09-05 | 0 | 355.075 | ||||||||||||
| 2025-09-05 | 09:53:19 | TSLA | 2025-09-12 | 7 | 354.575 | ||||||||||||
| 2025-09-05 | 09:53:14 | TSLA | 2025-09-19 | 14 | 354.54 | ||||||||||||
| 2025-09-05 | 09:53:04 | TSLA | 2025-09-12 | 7 | 354.595 | ||||||||||||
| 2025-09-05 | 09:52:56 | TSLA | 2025-09-05 | 0 | 355.27 | ||||||||||||
| 2025-09-05 | 09:52:40 | TSLA | 2025-11-21 | 77 | 354.525 | ||||||||||||
| 2025-09-05 | 09:52:40 | TSLA | 2025-11-21 | 77 | 354.485 | ||||||||||||
| 2025-09-05 | 09:52:35 | TSLA | 2025-09-05 | 0 | 354.635 | ||||||||||||
| 2025-09-05 | 09:52:17 | TSLA | 2025-09-12 | 7 | 353.96 | ||||||||||||
| 2025-09-05 | 09:52:14 | TSLA | 2025-10-03 | 28 | 354.14 | ||||||||||||
| 2025-09-05 | 09:52:13 | TSLA | 2025-09-05 | 0 | 355.215 | ||||||||||||
| 2025-09-05 | 09:52:13 | TSLA | 2025-10-17 | 42 | 355.305 | ||||||||||||
| 2025-09-05 | 09:52:15 | TSLA | 2025-09-19 | 14 | 354.175 | ||||||||||||
| 2025-09-05 | 09:51:40 | TSLA | 2025-09-05 | 0 | 355.585 | ||||||||||||
| 2025-09-05 | 09:51:39 | TSLA | 2026-01-16 | 133 | 355.625 | ||||||||||||
| 2025-09-05 | 09:51:40 | TSLA | 2025-09-05 | 0 | 355.58 | ||||||||||||
| 2025-09-05 | 09:51:32 | TSLA | 2025-09-05 | 0 | 355.37 | ||||||||||||
| 2025-09-05 | 09:51:28 | TSLA | 2025-09-05 | 0 | 355.56 | ||||||||||||
| 2025-09-05 | 09:51:26 | TSLA | 2025-09-05 | 0 | 355.5 | ||||||||||||
| 2025-09-05 | 09:51:21 | TSLA | 2025-09-05 | 0 | 355.355 | ||||||||||||
| 2025-09-05 | 09:51:21 | TSLA | 2025-09-05 | 0 | 355.355 | ||||||||||||
| 2025-09-05 | 09:51:16 | TSLA | 2025-09-05 | 0 | 355.045 | ||||||||||||
| 2025-09-05 | 09:51:08 | TSLA | 2025-09-12 | 7 | 355.425 | ||||||||||||
| 2025-09-05 | 09:51:09 | TSLA | 2025-09-12 | 7 | 355.235 | ||||||||||||
| 2025-09-05 | 09:50:59 | TSLA | 2025-09-05 | 0 | 355.265 | ||||||||||||
| 2025-09-05 | 09:50:58 | TSLA | 2025-09-05 | 0 | 355.37 | ||||||||||||
| 2025-09-05 | 09:50:57 | TSLA | 2025-09-05 | 0 | 355.4 | ||||||||||||
| 2025-09-05 | 09:50:55 | TSLA | 2025-09-05 | 0 | 355.445 | ||||||||||||
| 2025-09-05 | 09:50:54 | TSLA | 2025-09-05 | 0 | 355.28 | ||||||||||||
| 2025-09-05 | 09:50:53 | TSLA | 2025-09-05 | 0 | 355.28 | ||||||||||||
| 2025-09-05 | 09:50:50 | TSLA | 2025-09-05 | 0 | 355.285 | ||||||||||||
| 2025-09-05 | 09:50:48 | TSLA | 2025-09-05 | 0 | 355.29 | ||||||||||||
| 2025-09-05 | 09:50:47 | TSLA | 2025-09-05 | 0 | 355.195 | ||||||||||||
| 2025-09-05 | 09:50:46 | TSLA | 2025-09-05 | 0 | 354.75 | ||||||||||||
| 2025-09-05 | 09:50:47 | TSLA | 2025-09-05 | 0 | 355.162 | ||||||||||||
| 2025-09-05 | 09:50:44 | TSLA | 2025-09-05 | 0 | 354.585 | ||||||||||||
| 2025-09-05 | 09:50:42 | TSLA | 2025-09-05 | 0 | 354.41 | ||||||||||||
| 2025-09-05 | 09:50:16 | TSLA | 2025-09-05 | 0 | 353.985 | ||||||||||||
| 2025-09-05 | 09:50:13 | TSLA | 2025-09-05 | 0 | 354.625 | ||||||||||||
| 2025-09-05 | 09:50:15 | TSLA | 2025-09-05 | 0 | 354.135 | ||||||||||||
| 2025-09-05 | 09:50:15 | TSLA | 2025-11-21 | 77 | 354.155 | ||||||||||||
| 2025-09-05 | 09:50:02 | TSLA | 2025-09-12 | 7 | 354.555 | ||||||||||||
| 2025-09-05 | 09:50:01 | TSLA | 2025-09-05 | 0 | 354.765 | ||||||||||||
| 2025-09-05 | 09:49:59 | TSLA | 2025-09-05 | 0 | 354.53 | ||||||||||||
| 2025-09-05 | 09:49:56 | TSLA | 2025-09-12 | 7 | 354.475 | ||||||||||||
| 2025-09-05 | 09:49:54 | TSLA | 2025-09-05 | 0 | 354.467 | ||||||||||||
| 2025-09-05 | 09:49:56 | TSLA | 2025-09-12 | 7 | 354.475 | ||||||||||||
| 2025-09-05 | 09:49:53 | TSLA | 2025-09-05 | 0 | 354.595 | ||||||||||||
| 2025-09-05 | 09:49:46 | TSLA | 2025-09-05 | 0 | 354.455 | ||||||||||||
| 2025-09-05 | 09:49:44 | TSLA | 2025-09-05 | 0 | 354.245 | ||||||||||||
| 2025-09-05 | 09:49:44 | TSLA | 2025-09-12 | 7 | 354.255 | ||||||||||||
| 2025-09-05 | 09:49:26 | TSLA | 2025-09-05 | 0 | 353.86 | ||||||||||||
| 2025-09-05 | 09:48:55 | TSLA | 2025-09-12 | 7 | 353.625 | ||||||||||||
| 2025-09-05 | 09:48:37 | TSLA | 2025-09-05 | 0 | 353.69 | ||||||||||||
| 2025-09-05 | 09:48:37 | TSLA | 2025-09-05 | 0 | 353.7 | ||||||||||||
| 2025-09-05 | 09:48:37 | TSLA | 2025-09-05 | 0 | 353.69 | ||||||||||||
| 2025-09-05 | 09:48:33 | TSLA | 2025-09-26 | 21 | 353.705 | ||||||||||||
| 2025-09-05 | 09:48:26 | TSLA | 2025-09-05 | 0 | 353.87 | ||||||||||||
| 2025-09-05 | 09:48:27 | TSLA | 2025-09-05 | 0 | 353.895 | ||||||||||||
| 2025-09-05 | 09:48:22 | TSLA | 2025-09-05 | 0 | 353.781 | ||||||||||||
| 2025-09-05 | 09:47:40 | TSLA | 2025-09-05 | 0 | 354.316 | ||||||||||||
| 2025-09-05 | 09:47:32 | TSLA | 2025-09-05 | 0 | 353.807 | ||||||||||||
| 2025-09-05 | 09:47:24 | TSLA | 2025-09-05 | 0 | 353.74 | ||||||||||||
| 2025-09-05 | 09:47:08 | TSLA | 2025-09-12 | 7 | 353.6 | ||||||||||||
| 2025-09-05 | 09:47:07 | TSLA | 2025-09-05 | 0 | 353.595 | ||||||||||||
| 2025-09-05 | 09:47:04 | TSLA | 2025-09-05 | 0 | 353.285 | ||||||||||||
| 2025-09-05 | 09:46:46 | TSLA | 2025-09-05 | 0 | 353.47 | ||||||||||||
| 2025-09-05 | 09:46:42 | TSLA | 2025-09-05 | 0 | 353.36 | ||||||||||||
| 2025-09-05 | 09:46:41 | TSLA | 2025-09-05 | 0 | 353.365 | ||||||||||||
| 2025-09-05 | 09:46:36 | TSLA | 2025-09-12 | 7 | 353.685 | ||||||||||||
| 2025-09-05 | 09:46:35 | TSLA | 2025-09-05 | 0 | 353.76 | ||||||||||||
| 2025-09-05 | 09:46:27 | TSLA | 2025-09-05 | 0 | 354.24 | ||||||||||||
| 2025-09-05 | 09:46:19 | TSLA | 2025-09-12 | 7 | 354.375 | ||||||||||||
| 2025-09-05 | 09:46:08 | TSLA | 2025-09-05 | 0 | 354.36 | ||||||||||||
| 2025-09-05 | 09:46:10 | TSLA | 2025-09-05 | 0 | 354.66 | ||||||||||||
| 2025-09-05 | 09:46:10 | TSLA | 2025-10-17 | 42 | 354.69 | ||||||||||||
| 2025-09-05 | 09:46:06 | TSLA | 2025-09-05 | 0 | 354.475 | ||||||||||||
| 2025-09-05 | 09:46:08 | TSLA | 2025-09-05 | 0 | 354.455 | ||||||||||||
| 2025-09-05 | 09:46:02 | TSLA | 2025-09-05 | 0 | 354.55 | ||||||||||||
| 2025-09-05 | 09:46:00 | TSLA | 2025-10-17 | 42 | 354.45 | ||||||||||||
| 2025-09-05 | 09:45:54 | TSLA | 2025-09-26 | 21 | 354.38 | ||||||||||||
| 2025-09-05 | 09:45:51 | TSLA | 2025-09-05 | 0 | 354.379 | ||||||||||||
| 2025-09-05 | 09:45:51 | TSLA | 2025-11-21 | 77 | 354.38 | ||||||||||||
| 2025-09-05 | 09:45:51 | TSLA | 2025-11-21 | 77 | 354.385 | ||||||||||||
| 2025-09-05 | 09:45:47 | TSLA | 2025-09-05 | 0 | 354.234 | ||||||||||||
| 2025-09-05 | 09:45:41 | TSLA | 2025-09-05 | 0 | 353.88 | ||||||||||||
| 2025-09-05 | 09:45:38 | TSLA | 2025-09-12 | 7 | 353.685 | ||||||||||||
| 2025-09-05 | 09:45:28 | TSLA | 2025-09-05 | 0 | 353.796 | ||||||||||||
| 2025-09-05 | 09:45:20 | TSLA | 2025-09-05 | 0 | 353.12 | ||||||||||||
| 2025-09-05 | 09:45:18 | TSLA | 2025-09-05 | 0 | 353.308 | ||||||||||||
| 2025-09-05 | 09:45:17 | TSLA | 2025-09-12 | 7 | 353.465 | ||||||||||||
| 2025-09-05 | 09:45:15 | TSLA | 2025-09-05 | 0 | 353.53 | ||||||||||||
| 2025-09-05 | 09:45:08 | TSLA | 2025-09-05 | 0 | 353.85 | ||||||||||||
| 2025-09-05 | 09:45:09 | TSLA | 2025-09-05 | 0 | 353.815 | ||||||||||||
| 2025-09-05 | 09:45:07 | TSLA | 2025-09-12 | 7 | 353.76 | ||||||||||||
| 2025-09-05 | 09:45:04 | TSLA | 2025-09-12 | 7 | 354.045 | ||||||||||||
| 2025-09-05 | 09:45:03 | TSLA | 2025-09-05 | 0 | 354.175 | ||||||||||||
| 2025-09-05 | 09:45:04 | TSLA | 2025-09-19 | 14 | 353.975 | ||||||||||||
| 2025-09-05 | 09:44:56 | TSLA | 2025-09-12 | 7 | 354.17 | ||||||||||||
| 2025-09-05 | 09:44:46 | TSLA | 2025-09-05 | 0 | 354.195 | ||||||||||||
| 2025-09-05 | 09:44:47 | TSLA | 2025-09-05 | 0 | 354.215 | ||||||||||||
| 2025-09-05 | 09:44:45 | TSLA | 2025-09-12 | 7 | 354.125 | ||||||||||||
| 2025-09-05 | 09:44:36 | TSLA | 2025-09-05 | 0 | 354.325 | ||||||||||||
| 2025-09-05 | 09:44:31 | TSLA | 2025-09-05 | 0 | 354.345 | ||||||||||||
| 2025-09-05 | 09:44:30 | TSLA | 2025-09-12 | 7 | 354.155 | ||||||||||||
| 2025-09-05 | 09:44:30 | TSLA | 2025-09-05 | 0 | 354.098 | ||||||||||||
| 2025-09-05 | 09:44:29 | TSLA | 2025-09-05 | 0 | 354.01 | ||||||||||||
| 2025-09-05 | 09:44:23 | TSLA | 2025-09-05 | 0 | 353.69 | ||||||||||||
| 2025-09-05 | 09:44:22 | TSLA | 2025-09-12 | 7 | 353.67 | ||||||||||||
| 2025-09-05 | 09:44:21 | TSLA | 2025-09-05 | 0 | 353.565 | ||||||||||||
| 2025-09-05 | 09:44:23 | TSLA | 2025-09-05 | 0 | 353.875 | ||||||||||||
| 2025-09-05 | 09:44:22 | TSLA | 2025-09-05 | 0 | 353.67 | ||||||||||||
| 2025-09-05 | 09:44:15 | TSLA | 2025-09-19 | 14 | 353.66 | ||||||||||||
| 2025-09-05 | 09:44:13 | TSLA | 2025-09-05 | 0 | 353.956 | ||||||||||||
| 2025-09-05 | 09:44:11 | TSLA | 2026-01-16 | 133 | 354.11 | ||||||||||||
| 2025-09-05 | 09:44:09 | TSLA | 2025-10-17 | 42 | 354.225 | ||||||||||||
| 2025-09-05 | 09:44:09 | TSLA | 2025-09-12 | 7 | 354.225 | ||||||||||||
| 2025-09-05 | 09:44:07 | TSLA | 2025-09-05 | 0 | 354.265 | ||||||||||||
| 2025-09-05 | 09:44:09 | TSLA | 2025-10-17 | 42 | 354.225 | ||||||||||||
| 2025-09-05 | 09:44:05 | TSLA | 2025-09-05 | 0 | 354.4 | ||||||||||||
| 2025-09-05 | 09:44:02 | TSLA | 2025-10-03 | 28 | 354.34 | ||||||||||||
| 2025-09-05 | 09:44:02 | TSLA | 2025-10-03 | 28 | 354.315 | ||||||||||||
| 2025-09-05 | 09:44:00 | TSLA | 2025-09-12 | 7 | 354.235 | ||||||||||||
| 2025-09-05 | 09:44:02 | TSLA | 2025-10-03 | 28 | 354.315 | ||||||||||||
| 2025-09-05 | 09:44:02 | TSLA | 2025-09-12 | 7 | 354.315 | ||||||||||||
| 2025-09-05 | 09:43:59 | TSLA | 2025-09-05 | 0 | 354.099 | ||||||||||||
| 2025-09-05 | 09:43:44 | TSLA | 2025-09-05 | 0 | 353.82 | ||||||||||||
| 2025-09-05 | 09:43:44 | TSLA | 2025-12-19 | 105 | 353.82 | ||||||||||||
| 2025-09-05 | 09:43:38 | TSLA | 2025-09-05 | 0 | 353.665 | ||||||||||||
| 2025-09-05 | 09:43:37 | TSLA | 2025-09-05 | 0 | 353.725 | ||||||||||||
| 2025-09-05 | 09:43:35 | TSLA | 2025-09-05 | 0 | 353.76 | ||||||||||||
| 2025-09-05 | 09:43:28 | TSLA | 2025-09-05 | 0 | 353.224 | ||||||||||||
| 2025-09-05 | 09:43:27 | TSLA | 2025-09-05 | 0 | 353.25 | ||||||||||||
| 2025-09-05 | 09:43:27 | TSLA | 2025-10-03 | 28 | 353.175 | ||||||||||||
| 2025-09-05 | 09:43:25 | TSLA | 2025-09-05 | 0 | 353.485 | ||||||||||||
| 2025-09-05 | 09:43:25 | TSLA | 2025-09-05 | 0 | 353.5 | ||||||||||||
| 2025-09-05 | 09:43:23 | TSLA | 2025-09-05 | 0 | 352.835 | ||||||||||||
| 2025-09-05 | 09:43:23 | TSLA | 2025-09-05 | 0 | 352.775 | ||||||||||||
| 2025-09-05 | 09:43:23 | TSLA | 2025-09-05 | 0 | 352.76 | ||||||||||||
| 2025-09-05 | 09:43:22 | TSLA | 2025-09-05 | 0 | 352.835 | ||||||||||||
| 2025-09-05 | 09:43:19 | TSLA | 2025-09-05 | 0 | 352.53 | ||||||||||||
| 2025-09-05 | 09:43:16 | TSLA | 2025-09-05 | 0 | 352.608 | ||||||||||||
| 2025-09-05 | 09:43:12 | TSLA | 2025-09-05 | 0 | 352.75 | ||||||||||||
| 2025-09-05 | 09:43:07 | TSLA | 2025-09-05 | 0 | 352.415 | ||||||||||||
| 2025-09-05 | 09:42:58 | TSLA | 2025-09-05 | 0 | 352.245 | ||||||||||||
| 2025-09-05 | 09:43:00 | TSLA | 2025-09-05 | 0 | 352.14 | ||||||||||||
| 2025-09-05 | 09:42:56 | TSLA | 2025-09-05 | 0 | 352.355 | ||||||||||||
| 2025-09-05 | 09:42:47 | TSLA | 2025-09-05 | 0 | 352.205 | ||||||||||||
| 2025-09-05 | 09:42:32 | TSLA | 2025-09-05 | 0 | 351.765 | ||||||||||||
| 2025-09-05 | 09:42:28 | TSLA | 2025-09-05 | 0 | 351.875 | ||||||||||||
| 2025-09-05 | 09:42:26 | TSLA | 2025-09-05 | 0 | 351.97 | ||||||||||||
| 2025-09-05 | 09:42:22 | TSLA | 2025-09-12 | 7 | 351.83 | ||||||||||||
| 2025-09-05 | 09:42:20 | TSLA | 2025-09-05 | 0 | 351.54 | ||||||||||||
| 2025-09-05 | 09:42:18 | TSLA | 2025-09-05 | 0 | 351.72 | ||||||||||||
| 2025-09-05 | 09:42:16 | TSLA | 2025-09-05 | 0 | 351.503 | ||||||||||||
| 2025-09-05 | 09:42:07 | TSLA | 2025-09-05 | 0 | 351.55 | ||||||||||||
| 2025-09-05 | 09:42:05 | TSLA | 2025-09-05 | 0 | 351.395 | ||||||||||||
| 2025-09-05 | 09:41:45 | TSLA | 2025-10-03 | 28 | 351.27 | ||||||||||||
| 2025-09-05 | 09:41:37 | TSLA | 2025-09-05 | 0 | 351.475 | ||||||||||||
| 2025-09-05 | 09:41:34 | TSLA | 2025-09-05 | 0 | 351.04 | ||||||||||||
| 2025-09-05 | 09:41:27 | TSLA | 2025-09-12 | 7 | 351.178 | ||||||||||||
| 2025-09-05 | 09:41:25 | TSLA | 2025-09-05 | 0 | 350.945 | ||||||||||||
| 2025-09-05 | 09:41:24 | TSLA | 2025-09-05 | 0 | 351.115 | ||||||||||||
| 2025-09-05 | 09:41:24 | TSLA | 2025-09-05 | 0 | 351.115 | ||||||||||||
| 2025-09-05 | 09:41:12 | TSLA | 2025-09-05 | 0 | 350.46 | ||||||||||||
| 2025-09-05 | 09:40:59 | TSLA | 2025-09-19 | 14 | 350.07 | ||||||||||||
| 2025-09-05 | 09:40:50 | TSLA | 2025-09-05 | 0 | 350.65 | ||||||||||||
| 2025-09-05 | 09:40:50 | TSLA | 2025-09-05 | 0 | 350.991 | ||||||||||||
| 2025-09-05 | 09:40:52 | TSLA | 2025-09-05 | 0 | 350.41 | ||||||||||||
| 2025-09-05 | 09:40:50 | TSLA | 2025-09-05 | 0 | 350.7 | ||||||||||||
| 2025-09-05 | 09:40:50 | TSLA | 2025-09-05 | 0 | 350.7 | ||||||||||||
| 2025-09-05 | 09:40:50 | TSLA | 2025-09-05 | 0 | 350.7 | ||||||||||||
| 2025-09-05 | 09:40:50 | TSLA | 2025-09-05 | 0 | 350.65 | ||||||||||||
| 2025-09-05 | 09:40:47 | TSLA | 2025-09-05 | 0 | 351.025 | ||||||||||||
| 2025-09-05 | 09:40:43 | TSLA | 2025-09-05 | 0 | 351.0 | ||||||||||||
| 2025-09-05 | 09:40:42 | TSLA | 2025-09-05 | 0 | 350.81 | ||||||||||||
| 2025-09-05 | 09:40:42 | TSLA | 2025-09-12 | 7 | 350.81 | ||||||||||||
| 2025-09-05 | 09:40:42 | TSLA | 2025-09-05 | 0 | 350.715 | ||||||||||||
| 2025-09-05 | 09:40:42 | TSLA | 2025-09-12 | 7 | 350.54 | ||||||||||||
| 2025-09-05 | 09:40:42 | TSLA | 2025-09-05 | 0 | 350.5 | ||||||||||||
| 2025-09-05 | 09:40:44 | TSLA | 2025-09-12 | 7 | 351.165 | ||||||||||||
| 2025-09-05 | 09:40:43 | TSLA | 2025-09-05 | 0 | 351.0 | ||||||||||||
| 2025-09-05 | 09:40:43 | TSLA | 2025-09-05 | 0 | 351.0 | ||||||||||||
| 2025-09-05 | 09:40:43 | TSLA | 2025-09-05 | 0 | 350.915 | ||||||||||||
| 2025-09-05 | 09:40:42 | TSLA | 2025-09-12 | 7 | 350.72 | ||||||||||||
| 2025-09-05 | 09:40:41 | TSLA | 2025-09-05 | 0 | 350.451 | ||||||||||||
| 2025-09-05 | 09:40:33 | TSLA | 2025-09-05 | 0 | 350.281 | ||||||||||||
| 2025-09-05 | 09:40:34 | TSLA | 2025-09-05 | 0 | 350.235 | ||||||||||||
| 2025-09-05 | 09:40:20 | TSLA | 2025-09-12 | 7 | 349.9 | ||||||||||||
| 2025-09-05 | 09:40:21 | TSLA | 2025-09-12 | 7 | 350.089 | ||||||||||||
| 2025-09-05 | 09:39:52 | TSLA | 2025-11-21 | 77 | 350.594 | ||||||||||||
| 2025-09-05 | 09:39:52 | TSLA | 2025-11-21 | 77 | 350.594 | ||||||||||||
| 2025-09-05 | 09:39:23 | TSLA | 2025-09-12 | 7 | 350.675 | ||||||||||||
| 2025-09-05 | 09:39:14 | TSLA | 2025-09-05 | 0 | 350.059 | ||||||||||||
| 2025-09-05 | 09:39:02 | TSLA | 2025-09-05 | 0 | 349.4 | ||||||||||||
| 2025-09-05 | 09:39:01 | TSLA | 2025-09-19 | 14 | 349.53 | ||||||||||||
| 2025-09-05 | 09:38:53 | TSLA | 2025-09-19 | 14 | 349.39 | ||||||||||||
| 2025-09-05 | 09:38:47 | TSLA | 2025-09-05 | 0 | 349.625 | ||||||||||||
| 2025-09-05 | 09:38:47 | TSLA | 2025-09-05 | 0 | 349.605 | ||||||||||||
| 2025-09-05 | 09:38:24 | TSLA | 2025-09-05 | 0 | 349.22 | ||||||||||||
| 2025-09-05 | 09:38:09 | TSLA | 2025-09-05 | 0 | 349.545 | ||||||||||||
| 2025-09-05 | 09:37:33 | TSLA | 2025-09-12 | 7 | 350.18 | ||||||||||||
| 2025-09-05 | 09:37:31 | TSLA | 2025-09-05 | 0 | 350.055 | ||||||||||||
| 2025-09-05 | 09:37:33 | TSLA | 2025-09-05 | 0 | 350.24 | ||||||||||||
| 2025-09-05 | 09:37:19 | TSLA | 2025-11-21 | 77 | 349.89 | ||||||||||||
| 2025-09-05 | 09:37:07 | TSLA | 2025-09-05 | 0 | 349.84 | ||||||||||||
| 2025-09-05 | 09:37:05 | TSLA | 2025-09-05 | 0 | 350.098 | ||||||||||||
| 2025-09-05 | 09:37:06 | TSLA | 2025-09-05 | 0 | 350.135 | ||||||||||||
| 2025-09-05 | 09:36:59 | TSLA | 2025-09-05 | 0 | 349.67 | ||||||||||||
| 2025-09-05 | 09:36:59 | TSLA | 2025-09-12 | 7 | 349.585 | ||||||||||||
| 2025-09-05 | 09:36:59 | TSLA | 2025-09-05 | 0 | 349.67 | ||||||||||||
| 2025-09-05 | 09:36:41 | TSLA | 2025-09-05 | 0 | 349.53 | ||||||||||||
| 2025-09-05 | 09:36:39 | TSLA | 2025-09-19 | 14 | 349.9 | ||||||||||||
| 2025-09-05 | 09:36:37 | TSLA | 2025-09-05 | 0 | 350.02 | ||||||||||||
| 2025-09-05 | 09:36:36 | TSLA | 2025-11-21 | 77 | 349.97 | ||||||||||||
| 2025-09-05 | 09:36:34 | TSLA | 2025-09-05 | 0 | 350.505 | ||||||||||||
| 2025-09-05 | 09:36:12 | TSLA | 2025-09-05 | 0 | 350.535 | ||||||||||||
| 2025-09-05 | 09:36:14 | TSLA | 2025-09-05 | 0 | 350.245 | ||||||||||||
| 2025-09-05 | 09:36:10 | TSLA | 2025-09-05 | 0 | 350.125 | ||||||||||||
| 2025-09-05 | 09:36:10 | TSLA | 2025-09-05 | 0 | 350.325 | ||||||||||||
| 2025-09-05 | 09:35:59 | TSLA | 2025-09-05 | 0 | 350.05 | ||||||||||||
| 2025-09-05 | 09:35:59 | TSLA | 2025-11-21 | 77 | 350.05 | ||||||||||||
| 2025-09-05 | 09:35:59 | TSLA | 2025-11-21 | 77 | 350.05 | ||||||||||||
| 2025-09-05 | 09:35:47 | TSLA | 2025-09-19 | 14 | 349.845 | ||||||||||||
| 2025-09-05 | 09:35:47 | TSLA | 2025-09-19 | 14 | 349.84 | ||||||||||||
| 2025-09-05 | 09:35:39 | TSLA | 2025-09-05 | 0 | 349.5 | ||||||||||||
| 2025-09-05 | 09:35:34 | TSLA | 2025-09-05 | 0 | 349.336 | ||||||||||||
| 2025-09-05 | 09:35:19 | TSLA | 2025-09-05 | 0 | 348.408 | ||||||||||||
| 2025-09-05 | 09:35:00 | TSLA | 2025-09-05 | 0 | 349.41 | ||||||||||||
| 2025-09-05 | 09:34:52 | TSLA | 2025-09-05 | 0 | 349.76 | ||||||||||||
| 2025-09-05 | 09:34:53 | TSLA | 2025-09-05 | 0 | 349.584 | ||||||||||||
| 2025-09-05 | 09:34:45 | TSLA | 2025-09-19 | 14 | 349.81 | ||||||||||||
| 2025-09-05 | 09:34:39 | TSLA | 2025-09-05 | 0 | 350.175 | ||||||||||||
| 2025-09-05 | 09:34:40 | TSLA | 2025-09-05 | 0 | 350.055 | ||||||||||||
| 2025-09-05 | 09:34:31 | TSLA | 2025-10-17 | 42 | 350.27 | ||||||||||||
| 2025-09-05 | 09:34:31 | TSLA | 2025-10-17 | 42 | 350.27 | ||||||||||||
| 2025-09-05 | 09:34:29 | TSLA | 2025-09-05 | 0 | 350.38 | ||||||||||||
| 2025-09-05 | 09:34:13 | TSLA | 2025-09-19 | 14 | 351.07 | ||||||||||||
| 2025-09-05 | 09:34:05 | TSLA | 2025-09-12 | 7 | 351.665 | ||||||||||||
| 2025-09-05 | 09:33:51 | TSLA | 2025-09-05 | 0 | 351.615 | ||||||||||||
| 2025-09-05 | 09:33:51 | TSLA | 2025-09-05 | 0 | 351.615 | ||||||||||||
| 2025-09-05 | 09:33:51 | TSLA | 2025-09-05 | 0 | 351.615 | ||||||||||||
| 2025-09-05 | 09:33:29 | TSLA | 2025-09-05 | 0 | 351.5 | ||||||||||||
| 2025-09-05 | 09:33:27 | TSLA | 2025-09-05 | 0 | 351.275 | ||||||||||||
| 2025-09-05 | 09:33:29 | TSLA | 2025-09-05 | 0 | 351.845 | ||||||||||||
| 2025-09-05 | 09:33:29 | TSLA | 2025-10-10 | 35 | 351.784 | ||||||||||||
| 2025-09-05 | 09:33:27 | TSLA | 2025-09-05 | 0 | 351.23 | ||||||||||||
| 2025-09-05 | 09:33:22 | TSLA | 2025-09-05 | 0 | 351.515 | ||||||||||||
| 2025-09-05 | 09:33:20 | TSLA | 2025-09-05 | 0 | 351.56 | ||||||||||||
| 2025-09-05 | 09:33:12 | TSLA | 2025-09-05 | 0 | 351.695 | ||||||||||||
| 2025-09-05 | 09:33:12 | TSLA | 2025-09-05 | 0 | 351.695 | ||||||||||||
| 2025-09-05 | 09:33:07 | TSLA | 2025-09-05 | 0 | 351.335 | ||||||||||||
| 2025-09-05 | 09:33:09 | TSLA | 2025-09-05 | 0 | 351.905 | ||||||||||||
| 2025-09-05 | 09:33:06 | TSLA | 2025-09-05 | 0 | 351.267 | ||||||||||||
| 2025-09-05 | 09:33:06 | TSLA | 2025-09-05 | 0 | 351.249 | ||||||||||||
| 2025-09-05 | 09:33:08 | TSLA | 2025-09-05 | 0 | 351.531 | ||||||||||||
| 2025-09-05 | 09:33:00 | TSLA | 2025-09-12 | 7 | 350.917 | ||||||||||||
| 2025-09-05 | 09:33:01 | TSLA | 2025-09-12 | 7 | 351.15 | ||||||||||||
| 2025-09-05 | 09:32:42 | TSLA | 2025-09-05 | 0 | 351.69 | ||||||||||||
| 2025-09-05 | 09:32:36 | TSLA | 2025-09-05 | 0 | 351.385 | ||||||||||||
| 2025-09-05 | 09:32:29 | TSLA | 2025-09-12 | 7 | 351.416 | ||||||||||||
| 2025-09-05 | 09:32:29 | TSLA | 2025-09-12 | 7 | 351.415 | ||||||||||||
| 2025-09-05 | 09:32:25 | TSLA | 2025-09-05 | 0 | 351.915 | ||||||||||||
| 2025-09-05 | 09:32:16 | TSLA | 2025-09-05 | 0 | 351.715 | ||||||||||||
| 2025-09-05 | 09:32:11 | TSLA | 2025-09-05 | 0 | 352.26 | ||||||||||||
| 2025-09-05 | 09:32:11 | TSLA | 2025-09-12 | 7 | 352.26 | ||||||||||||
| 2025-09-05 | 09:32:07 | TSLA | 2025-09-05 | 0 | 352.54 | ||||||||||||
| 2025-09-05 | 09:32:08 | TSLA | 2025-09-05 | 0 | 352.548 | ||||||||||||
| 2025-09-05 | 09:32:02 | TSLA | 2025-09-12 | 7 | 352.57 | ||||||||||||
| 2025-09-05 | 09:32:03 | TSLA | 2025-09-12 | 7 | 352.21 | ||||||||||||
| 2025-09-05 | 09:32:00 | TSLA | 2025-09-05 | 0 | 352.785 | ||||||||||||
| 2025-09-05 | 09:31:49 | TSLA | 2025-09-12 | 7 | 352.62 | ||||||||||||
| 2025-09-05 | 09:31:50 | TSLA | 2025-09-12 | 7 | 352.575 | ||||||||||||
| 2025-09-05 | 09:31:48 | TSLA | 2025-09-05 | 0 | 352.69 | ||||||||||||
| 2025-09-05 | 09:31:47 | TSLA | 2025-09-05 | 0 | 352.701 | ||||||||||||
| 2025-09-05 | 09:31:47 | TSLA | 2025-09-05 | 0 | 352.69 | ||||||||||||
| 2025-09-05 | 09:31:46 | TSLA | 2025-09-12 | 7 | 352.71 | ||||||||||||
| 2025-09-05 | 09:31:47 | TSLA | 2025-09-05 | 0 | 352.695 | ||||||||||||
| 2025-09-05 | 09:31:47 | TSLA | 2025-09-12 | 7 | 352.735 | ||||||||||||
| 2025-09-05 | 09:31:43 | TSLA | 2025-09-05 | 0 | 352.32 | ||||||||||||
| 2025-09-05 | 09:31:40 | TSLA | 2025-09-05 | 0 | 352.235 | ||||||||||||
| 2025-09-05 | 09:31:37 | TSLA | 2025-09-05 | 0 | 351.77 | ||||||||||||
| 2025-09-05 | 09:31:38 | TSLA | 2025-09-05 | 0 | 351.946 | ||||||||||||
| 2025-09-05 | 09:31:35 | TSLA | 2025-11-21 | 77 | 352.31 | ||||||||||||
| 2025-09-05 | 09:31:35 | TSLA | 2025-09-05 | 0 | 352.225 | ||||||||||||
| 2025-09-05 | 09:31:30 | TSLA | 2025-09-05 | 0 | 351.635 | ||||||||||||
| 2025-09-05 | 09:31:25 | TSLA | 2025-09-05 | 0 | 351.46 | ||||||||||||
| 2025-09-05 | 09:31:25 | TSLA | 2025-09-05 | 0 | 351.395 | ||||||||||||
| 2025-09-05 | 09:31:24 | TSLA | 2025-09-05 | 0 | 351.31 | ||||||||||||
| 2025-09-05 | 09:31:25 | TSLA | 2025-09-05 | 0 | 351.472 | ||||||||||||
| 2025-09-05 | 09:31:23 | TSLA | 2025-09-05 | 0 | 350.81 | ||||||||||||
| 2025-09-05 | 09:31:21 | TSLA | 2025-09-05 | 0 | 350.651 | ||||||||||||
| 2025-09-05 | 09:31:23 | TSLA | 2025-09-05 | 0 | 350.955 | ||||||||||||
| 2025-09-05 | 09:31:21 | TSLA | 2025-09-05 | 0 | 350.695 | ||||||||||||
| 2025-09-05 | 09:31:16 | TSLA | 2025-09-05 | 0 | 350.91 | ||||||||||||
| 2025-09-05 | 09:31:15 | TSLA | 2025-09-05 | 0 | 351.15 | ||||||||||||
| 2025-09-05 | 09:31:14 | TSLA | 2025-09-05 | 0 | 351.095 | ||||||||||||
| 2025-09-05 | 09:31:14 | TSLA | 2025-09-05 | 0 | 351.085 | ||||||||||||
| 2025-09-05 | 09:31:16 | TSLA | 2025-09-05 | 0 | 350.795 | ||||||||||||
| 2025-09-05 | 09:31:12 | TSLA | 2025-09-05 | 0 | 351.21 | ||||||||||||
| 2025-09-05 | 09:31:12 | TSLA | 2025-09-05 | 0 | 351.24 | ||||||||||||
| 2025-09-05 | 09:31:13 | TSLA | 2025-09-12 | 7 | 351.175 | ||||||||||||
| 2025-09-05 | 09:31:11 | TSLA | 2025-09-12 | 7 | 351.195 | ||||||||||||
| 2025-09-05 | 09:31:08 | TSLA | 2025-09-05 | 0 | 351.27 | ||||||||||||
| 2025-09-05 | 09:31:08 | TSLA | 2025-09-05 | 0 | 351.355 | ||||||||||||
| 2025-09-05 | 09:31:08 | TSLA | 2025-09-05 | 0 | 351.355 | ||||||||||||
| 2025-09-05 | 09:31:08 | TSLA | 2025-09-05 | 0 | 351.355 | ||||||||||||
| 2025-09-05 | 09:31:05 | TSLA | 2025-09-05 | 0 | 351.145 | ||||||||||||
| 2025-09-05 | 09:31:02 | TSLA | 2025-09-05 | 0 | 351.037 | ||||||||||||
| 2025-09-05 | 09:31:02 | TSLA | 2025-09-05 | 0 | 350.935 | ||||||||||||
| 2025-09-05 | 09:31:03 | TSLA | 2025-09-05 | 0 | 350.985 | ||||||||||||
| 2025-09-05 | 09:31:01 | TSLA | 2025-11-21 | 77 | 350.965 | ||||||||||||
| 2025-09-05 | 09:31:00 | TSLA | 2025-09-05 | 0 | 350.43 | ||||||||||||
| 2025-09-05 | 09:31:00 | TSLA | 2025-09-05 | 0 | 350.425 | ||||||||||||
| 2025-09-05 | 09:31:00 | TSLA | 2025-09-05 | 0 | 350.275 | ||||||||||||
| 2025-09-05 | 09:30:59 | TSLA | 2025-09-12 | 7 | 350.21 | ||||||||||||
| 2025-09-05 | 09:30:59 | TSLA | 2025-09-12 | 7 | 350.205 | ||||||||||||
| 2025-09-05 | 09:31:00 | TSLA | 2025-09-12 | 7 | 350.425 | ||||||||||||
| 2025-09-05 | 09:30:58 | TSLA | 2025-09-05 | 0 | 350.135 | ||||||||||||
| 2025-09-05 | 09:30:58 | TSLA | 2025-09-05 | 0 | 350.135 | ||||||||||||
| 2025-09-05 | 09:30:58 | TSLA | 2025-09-05 | 0 | 350.135 | ||||||||||||
| 2025-09-05 | 09:30:55 | TSLA | 2025-09-05 | 0 | 350.52 | ||||||||||||
| 2025-09-05 | 09:30:53 | TSLA | 2025-09-05 | 0 | 350.645 | ||||||||||||
| 2025-09-05 | 09:30:50 | TSLA | 2025-09-05 | 0 | 350.81 | ||||||||||||
| 2025-09-05 | 09:30:48 | TSLA | 2025-09-12 | 7 | 350.819 | ||||||||||||
| 2025-09-05 | 09:30:44 | TSLA | 2025-09-05 | 0 | 350.585 | ||||||||||||
| 2025-09-05 | 09:30:42 | TSLA | 2025-09-05 | 0 | 350.525 | ||||||||||||
| 2025-09-05 | 09:30:42 | TSLA | 2025-09-05 | 0 | 350.475 | ||||||||||||
| 2025-09-05 | 09:30:41 | TSLA | 2025-09-05 | 0 | 350.45 | ||||||||||||
| 2025-09-05 | 09:30:40 | TSLA | 2025-09-05 | 0 | 350.31 | ||||||||||||
| 2025-09-05 | 09:30:38 | TSLA | 2025-09-05 | 0 | 350.275 | ||||||||||||
| 2025-09-05 | 09:30:38 | TSLA | 2025-09-05 | 0 | 350.295 | ||||||||||||
| 2025-09-05 | 09:30:36 | TSLA | 2025-09-05 | 0 | 350.295 | ||||||||||||
| 2025-09-05 | 09:30:34 | TSLA | 2025-09-05 | 0 | 350.345 | ||||||||||||
| 2025-09-05 | 09:30:33 | TSLA | 2025-09-05 | 0 | 350.215 | ||||||||||||
| 2025-09-05 | 09:30:32 | TSLA | 2025-09-05 | 0 | 350.215 | ||||||||||||
| 2025-09-05 | 09:30:31 | TSLA | 2025-09-05 | 0 | 350.06 | ||||||||||||
| 2025-09-05 | 09:30:30 | TSLA | 2025-09-05 | 0 | 350.195 | ||||||||||||
| 2025-09-05 | 09:30:32 | TSLA | 2025-11-21 | 77 | 350.215 | ||||||||||||
| 2025-09-05 | 09:30:30 | TSLA | 2025-09-19 | 14 | 350.06 | ||||||||||||
| 2025-09-05 | 09:30:28 | TSLA | 2025-09-05 | 0 | 350.075 | ||||||||||||
| 2025-09-05 | 09:30:26 | TSLA | 2025-09-05 | 0 | 350.09 | ||||||||||||
| 2025-09-05 | 09:30:24 | TSLA | 2025-09-05 | 0 | 350.25 | ||||||||||||
| 2025-09-05 | 09:30:22 | TSLA | 2025-09-05 | 0 | 349.705 | ||||||||||||
| 2025-09-05 | 09:30:21 | TSLA | 2025-09-05 | 0 | 349.385 | ||||||||||||
| 2025-09-05 | 09:30:20 | TSLA | 2025-09-05 | 0 | 349.47 | ||||||||||||
| 2025-09-05 | 09:30:20 | TSLA | 2025-09-05 | 0 | 349.25 | ||||||||||||
| 2025-09-05 | 09:30:18 | TSLA | 2025-09-05 | 0 | 349.055 | ||||||||||||
| 2025-09-05 | 09:30:16 | TSLA | 2025-09-05 | 0 | 348.965 | ||||||||||||
| 2025-09-05 | 09:30:17 | TSLA | 2025-09-05 | 0 | 349.0 | ||||||||||||
| 2025-09-05 | 09:30:14 | TSLA | 2025-09-05 | 0 | 349.32 | ||||||||||||
| 2025-09-05 | 09:30:15 | TSLA | 2025-09-05 | 0 | 348.95 | ||||||||||||
| 2025-09-05 | 09:30:15 | TSLA | 2025-09-05 | 0 | 348.95 | ||||||||||||
| 2025-09-05 | 09:30:12 | TSLA | 2025-09-05 | 0 | 349.312 | ||||||||||||
| 2025-09-05 | 09:30:12 | TSLA | 2025-09-05 | 0 | 349.34 | ||||||||||||
| 2025-09-05 | 09:30:12 | TSLA | 2025-09-12 | 7 | 349.234 | ||||||||||||
| 2025-09-05 | 09:30:13 | TSLA | 2025-09-05 | 0 | 349.229 | ||||||||||||
| 2025-09-05 | 09:30:13 | TSLA | 2025-09-05 | 0 | 349.175 | ||||||||||||
| 2025-09-05 | 09:30:10 | TSLA | 2025-09-05 | 0 | 348.671 | ||||||||||||
| 2025-09-05 | 09:30:12 | TSLA | 2025-09-12 | 7 | 349.335 | ||||||||||||
| 2025-09-05 | 09:30:09 | TSLA | 2025-09-05 | 0 | 348.355 | ||||||||||||
| 2025-09-05 | 09:30:09 | TSLA | 2025-09-05 | 0 | 348.355 | ||||||||||||
| 2025-09-05 | 09:30:09 | TSLA | 2025-09-05 | 0 | 348.33 | ||||||||||||
| 2025-09-05 | 09:30:10 | TSLA | 2025-09-05 | 0 | 348.736 | ||||||||||||
| 2025-09-05 | 09:30:08 | TSLA | 2025-09-05 | 0 | 348.01 | ||||||||||||
| 2025-09-05 | 09:30:10 | TSLA | 2025-11-21 | 77 | 348.455 | ||||||||||||
| 2025-09-05 | 09:30:08 | TSLA | 2025-09-12 | 7 | 348.03 | ||||||||||||
| 2025-09-05 | 09:30:08 | TSLA | 2025-11-21 | 77 | 347.99 | ||||||||||||
| 2025-09-05 | 09:30:04 | TSLA | 2025-09-05 | 0 | 347.705 | ||||||||||||
| 2025-09-05 | 09:30:02 | TSLA | 2025-09-05 | 0 | 348.055 | ||||||||||||
| 2025-09-05 | 09:30:01 | TSLA | 2025-09-19 | 14 | 348.34 | ||||||||||||
| 2025-09-05 | 09:30:00 | TSLA | 2025-09-05 | 0 | 347.995 | ||||||||||||
| 2025-09-05 | 09:30:00 | TSLA | 2025-09-05 | 0 | 347.94 | ||||||||||||
| 2025-09-05 | 09:30:00 | TSLA | 2025-09-05 | 0 | 347.96 | ||||||||||||
| 2025-09-05 | 09:30:00 | TSLA | 2025-09-05 | 0 | 347.925 | ||||||||||||
| 2025-09-05 | 09:30:02 | TSLA | 2025-09-05 | 0 | 348.3 | ||||||||||||
| 2025-09-05 | 09:30:01 | TSLA | 2025-09-19 | 14 | 348.424 | ||||||||||||
| 2025-09-05 | 09:30:00 | TSLA | 2025-09-05 | 0 | 347.995 | ||||||||||||
| 2025-09-05 | 09:30:00 | TSLA | 2025-09-05 | 0 | 347.94 | ||||||||||||
| 2025-09-04 | 15:59:47 | TSLA | 2025-09-12 | 8 | 338.475 | ||||||||||||
| 2025-09-04 | 15:59:47 | TSLA | 2025-09-12 | 8 | 338.475 | ||||||||||||
| 2025-09-04 | 15:59:45 | TSLA | 2025-09-05 | 1 | 338.555 | ||||||||||||
| 2025-09-04 | 15:59:44 | TSLA | 2025-09-05 | 1 | 338.605 | ||||||||||||
| 2025-09-04 | 15:59:44 | TSLA | 2025-09-05 | 1 | 338.59 | ||||||||||||
| 2025-09-04 | 15:59:38 | TSLA | 2025-09-05 | 1 | 338.71 | ||||||||||||
| 2025-09-04 | 15:59:36 | TSLA | 2025-09-05 | 1 | 338.695 | ||||||||||||
| 2025-09-04 | 15:59:36 | TSLA | 2025-09-05 | 1 | 338.695 | ||||||||||||
| 2025-09-04 | 15:59:23 | TSLA | 2025-09-05 | 1 | 338.555 | ||||||||||||
| 2025-09-04 | 15:59:04 | TSLA | 2025-09-05 | 1 | 338.58 | ||||||||||||
| 2025-09-04 | 15:58:43 | TSLA | 2025-09-05 | 1 | 338.63 | ||||||||||||
| 2025-09-04 | 15:58:34 | TSLA | 2025-09-05 | 1 | 338.68 | ||||||||||||
| 2025-09-04 | 15:58:25 | TSLA | 2025-09-05 | 1 | 338.72 | ||||||||||||
| 2025-09-04 | 15:58:24 | TSLA | 2025-09-05 | 1 | 338.69 | ||||||||||||
| 2025-09-04 | 15:58:24 | TSLA | 2025-09-05 | 1 | 338.69 | ||||||||||||
| 2025-09-04 | 15:58:10 | TSLA | 2025-09-12 | 8 | 338.705 | ||||||||||||
| 2025-09-04 | 15:58:10 | TSLA | 2025-09-12 | 8 | 338.705 | ||||||||||||
| 2025-09-04 | 15:56:57 | TSLA | 2025-09-05 | 1 | 338.84 | ||||||||||||
| 2025-09-04 | 15:55:59 | TSLA | 2025-09-05 | 1 | 338.69 | ||||||||||||
| 2025-09-04 | 15:55:59 | TSLA | 2025-09-05 | 1 | 338.685 | ||||||||||||
| 2025-09-04 | 15:54:39 | TSLA | 2025-09-19 | 15 | 338.415 | ||||||||||||
| 2025-09-04 | 15:52:55 | TSLA | 2025-09-05 | 1 | 338.26 | ||||||||||||
| 2025-09-04 | 15:52:46 | TSLA | 2025-12-19 | 106 | 338.38 | ||||||||||||
| 2025-09-04 | 15:52:40 | TSLA | 2025-09-05 | 1 | 338.24 | ||||||||||||
| 2025-09-04 | 15:52:40 | TSLA | 2025-09-05 | 1 | 338.159 | ||||||||||||
| 2025-09-04 | 15:52:40 | TSLA | 2025-09-12 | 8 | 338.064 | ||||||||||||
| 2025-09-04 | 15:52:40 | TSLA | 2025-09-05 | 1 | 338.04 | ||||||||||||
| 2025-09-04 | 15:52:40 | TSLA | 2025-09-05 | 1 | 337.905 | ||||||||||||
| 2025-09-04 | 15:52:40 | TSLA | 2025-09-05 | 1 | 337.885 | ||||||||||||
| 2025-09-04 | 15:52:40 | TSLA | 2025-09-12 | 8 | 338.22 | ||||||||||||
| 2025-09-04 | 15:50:40 | TSLA | 2025-09-05 | 1 | 337.895 | ||||||||||||
| 2025-09-04 | 15:50:40 | TSLA | 2025-09-05 | 1 | 337.905 | ||||||||||||
| 2025-09-04 | 15:50:34 | TSLA | 2025-09-19 | 15 | 337.823 | ||||||||||||
| 2025-09-04 | 15:50:22 | TSLA | 2025-09-05 | 1 | 337.73 | ||||||||||||
| 2025-09-04 | 15:50:22 | TSLA | 2025-09-05 | 1 | 337.73 | ||||||||||||
| 2025-09-04 | 15:50:13 | TSLA | 2025-09-19 | 15 | 337.775 | ||||||||||||
| 2025-09-04 | 15:49:55 | TSLA | 2025-09-05 | 1 | 337.645 | ||||||||||||
| 2025-09-04 | 15:49:55 | TSLA | 2025-09-05 | 1 | 337.645 | ||||||||||||
| 2025-09-04 | 15:49:26 | TSLA | 2025-09-05 | 1 | 337.635 | ||||||||||||
| 2025-09-04 | 15:49:26 | TSLA | 2025-09-05 | 1 | 337.635 | ||||||||||||
| 2025-09-04 | 15:49:12 | TSLA | 2025-09-05 | 1 | 337.465 | ||||||||||||
| 2025-09-04 | 15:48:18 | TSLA | 2025-09-05 | 1 | 337.36 | ||||||||||||
| 2025-09-04 | 15:47:17 | TSLA | 2025-09-05 | 1 | 337.1 | ||||||||||||
| 2025-09-04 | 15:45:53 | TSLA | 2025-09-05 | 1 | 337.56 | ||||||||||||
| 2025-09-04 | 15:45:53 | TSLA | 2025-09-05 | 1 | 337.56 | ||||||||||||
| 2025-09-04 | 15:45:50 | TSLA | 2025-09-05 | 1 | 337.475 | ||||||||||||
| 2025-09-04 | 15:41:21 | TSLA | 2025-09-05 | 1 | 337.36 | ||||||||||||
| 2025-09-04 | 15:40:18 | TSLA | 2025-10-24 | 50 | 337.27 | ||||||||||||
| 2025-09-04 | 15:39:10 | TSLA | 2025-09-05 | 1 | 337.14 | ||||||||||||
| 2025-09-04 | 15:39:09 | TSLA | 2026-06-18 | 287 | 337.135 | ||||||||||||
| 2025-09-04 | 15:39:01 | TSLA | 2026-06-18 | 287 | 337.19 | ||||||||||||
| 2025-09-04 | 15:37:58 | TSLA | 2025-09-05 | 1 | 337.485 | ||||||||||||
| 2025-09-04 | 15:37:58 | TSLA | 2025-09-05 | 1 | 337.48 | ||||||||||||
| 2025-09-04 | 15:37:13 | TSLA | 2025-09-05 | 1 | 337.16 | ||||||||||||
| 2025-09-04 | 15:37:02 | TSLA | 2025-09-12 | 8 | 337.28 | ||||||||||||
| 2025-09-04 | 15:36:59 | TSLA | 2025-09-05 | 1 | 337.21 | ||||||||||||
| 2025-09-04 | 15:36:58 | TSLA | 2025-09-05 | 1 | 337.195 | ||||||||||||
| 2025-09-04 | 15:36:03 | TSLA | 2025-09-05 | 1 | 336.86 | ||||||||||||
| 2025-09-04 | 15:36:04 | TSLA | 2025-09-05 | 1 | 336.859 | ||||||||||||
| 2025-09-04 | 15:34:15 | TSLA | 2025-09-05 | 1 | 336.875 | ||||||||||||
| 2025-09-04 | 15:31:13 | TSLA | 2025-09-05 | 1 | 336.805 | ||||||||||||
| 2025-09-04 | 15:31:13 | TSLA | 2025-09-05 | 1 | 336.805 | ||||||||||||
| 2025-09-04 | 15:29:44 | TSLA | 2025-09-05 | 1 | 336.835 | ||||||||||||
| 2025-09-04 | 15:29:32 | TSLA | 2025-09-05 | 1 | 336.799 | ||||||||||||
| 2025-09-04 | 15:29:32 | TSLA | 2025-09-05 | 1 | 336.8 | ||||||||||||
| 2025-09-04 | 15:28:46 | TSLA | 2025-09-12 | 8 | 336.77 | ||||||||||||
| 2025-09-04 | 15:26:49 | TSLA | 2025-09-05 | 1 | 336.931 | ||||||||||||
| 2025-09-04 | 15:26:44 | TSLA | 2025-09-05 | 1 | 337.01 | ||||||||||||
| 2025-09-04 | 15:26:34 | TSLA | 2025-09-05 | 1 | 337.115 | ||||||||||||
| 2025-09-04 | 15:25:13 | TSLA | 2025-09-05 | 1 | 337.42 | ||||||||||||
| 2025-09-04 | 15:25:13 | TSLA | 2025-09-05 | 1 | 337.485 | ||||||||||||
| 2025-09-04 | 15:25:13 | TSLA | 2025-09-05 | 1 | 337.485 | ||||||||||||
| 2025-09-04 | 15:24:33 | TSLA | 2025-09-05 | 1 | 337.62 | ||||||||||||
| 2025-09-04 | 15:24:25 | TSLA | 2025-09-05 | 1 | 337.66 | ||||||||||||
| 2025-09-04 | 15:21:00 | TSLA | 2025-09-05 | 1 | 336.985 | ||||||||||||
| 2025-09-04 | 15:18:53 | TSLA | 2025-09-05 | 1 | 337.165 | ||||||||||||
| 2025-09-04 | 15:18:52 | TSLA | 2025-09-05 | 1 | 337.135 | ||||||||||||
| 2025-09-04 | 15:16:57 | TSLA | 2025-09-12 | 8 | 337.029 | ||||||||||||
| 2025-09-04 | 15:16:50 | TSLA | 2025-09-05 | 1 | 336.985 | ||||||||||||
| 2025-09-04 | 15:16:03 | TSLA | 2025-09-05 | 1 | 337.161 | ||||||||||||
| 2025-09-04 | 15:15:08 | TSLA | 2025-09-05 | 1 | 337.22 | ||||||||||||
| 2025-09-04 | 15:11:49 | TSLA | 2025-09-05 | 1 | 337.18 | ||||||||||||
| 2025-09-04 | 15:11:49 | TSLA | 2025-09-05 | 1 | 337.18 | ||||||||||||
| 2025-09-04 | 15:09:03 | TSLA | 2025-09-05 | 1 | 337.2 | ||||||||||||
| 2025-09-04 | 15:08:46 | TSLA | 2025-09-05 | 1 | 337.089 | ||||||||||||
| 2025-09-04 | 15:08:12 | TSLA | 2025-09-05 | 1 | 337.045 | ||||||||||||
| 2025-09-04 | 15:08:14 | TSLA | 2025-09-05 | 1 | 337.08 | ||||||||||||
| 2025-09-04 | 15:07:24 | TSLA | 2025-09-05 | 1 | 336.845 | ||||||||||||
| 2025-09-04 | 15:07:24 | TSLA | 2025-09-05 | 1 | 336.86 | ||||||||||||
| 2025-09-04 | 15:06:54 | TSLA | 2025-09-05 | 1 | 336.715 | ||||||||||||
| 2025-09-04 | 15:06:54 | TSLA | 2025-09-05 | 1 | 336.715 | ||||||||||||
| 2025-09-04 | 14:58:17 | TSLA | 2025-09-12 | 8 | 336.47 | ||||||||||||
| 2025-09-04 | 14:56:53 | TSLA | 2025-09-05 | 1 | 336.529 | ||||||||||||
| 2025-09-04 | 14:56:17 | TSLA | 2025-09-05 | 1 | 336.565 | ||||||||||||
| 2025-09-04 | 14:56:05 | TSLA | 2025-09-05 | 1 | 336.58 | ||||||||||||
| 2025-09-04 | 14:55:49 | TSLA | 2025-09-05 | 1 | 336.425 | ||||||||||||
| 2025-09-04 | 14:55:49 | TSLA | 2025-09-05 | 1 | 336.425 | ||||||||||||
| 2025-09-04 | 14:55:25 | TSLA | 2025-09-19 | 15 | 336.261 | ||||||||||||
| 2025-09-04 | 14:55:25 | TSLA | 2025-09-19 | 15 | 336.26 | ||||||||||||
| 2025-09-04 | 14:54:48 | TSLA | 2025-09-05 | 1 | 336.165 | ||||||||||||
| 2025-09-04 | 14:54:48 | TSLA | 2025-09-05 | 1 | 336.165 | ||||||||||||
| 2025-09-04 | 14:54:18 | TSLA | 2025-09-05 | 1 | 336.205 | ||||||||||||
| 2025-09-04 | 14:51:00 | TSLA | 2025-09-05 | 1 | 336.275 | ||||||||||||
| 2025-09-04 | 14:50:35 | TSLA | 2025-09-05 | 1 | 336.24 | ||||||||||||
| 2025-09-04 | 14:50:06 | TSLA | 2025-09-12 | 8 | 336.224 | ||||||||||||
| 2025-09-04 | 14:49:58 | TSLA | 2025-09-12 | 8 | 336.005 | ||||||||||||
| 2025-09-04 | 14:49:58 | TSLA | 2025-09-05 | 1 | 335.945 | ||||||||||||
| 2025-09-04 | 14:49:54 | TSLA | 2025-09-12 | 8 | 335.895 | ||||||||||||
| 2025-09-04 | 14:41:32 | TSLA | 2025-09-05 | 1 | 336.245 | ||||||||||||
| 2025-09-04 | 14:37:21 | TSLA | 2025-09-05 | 1 | 335.825 | ||||||||||||
| 2025-09-04 | 14:29:33 | TSLA | 2025-09-05 | 1 | 335.345 | ||||||||||||
| 2025-09-04 | 14:27:27 | TSLA | 2025-09-05 | 1 | 335.67 | ||||||||||||
| 2025-09-04 | 14:27:28 | TSLA | 2025-09-05 | 1 | 335.645 | ||||||||||||
| 2025-09-04 | 14:24:19 | TSLA | 2025-09-05 | 1 | 335.995 | ||||||||||||
| 2025-09-04 | 14:24:19 | TSLA | 2025-09-19 | 15 | 335.995 | ||||||||||||
| 2025-09-04 | 14:24:19 | TSLA | 2025-09-19 | 15 | 335.95 | ||||||||||||
| 2025-09-04 | 14:24:18 | TSLA | 2025-09-05 | 1 | 335.935 | ||||||||||||
| 2025-09-04 | 14:24:18 | TSLA | 2025-09-05 | 1 | 335.925 | ||||||||||||
| 2025-09-04 | 14:24:18 | TSLA | 2025-09-05 | 1 | 335.93 | ||||||||||||
| 2025-09-04 | 14:24:18 | TSLA | 2025-09-19 | 15 | 335.935 | ||||||||||||
| 2025-09-04 | 14:24:18 | TSLA | 2025-09-19 | 15 | 335.915 | ||||||||||||
| 2025-09-04 | 14:24:18 | TSLA | 2025-09-19 | 15 | 335.905 | ||||||||||||
| 2025-09-04 | 14:21:17 | TSLA | 2025-09-05 | 1 | 335.825 | ||||||||||||
| 2025-09-04 | 14:17:05 | TSLA | 2025-09-05 | 1 | 335.785 | ||||||||||||
| 2025-09-04 | 14:17:05 | TSLA | 2025-09-05 | 1 | 335.785 | ||||||||||||
| 2025-09-04 | 14:16:45 | TSLA | 2025-09-05 | 1 | 335.875 | ||||||||||||
| 2025-09-04 | 14:16:36 | TSLA | 2025-09-05 | 1 | 335.905 | ||||||||||||
| 2025-09-04 | 14:16:35 | TSLA | 2025-09-19 | 15 | 335.955 | ||||||||||||
| 2025-09-04 | 14:16:35 | TSLA | 2025-09-19 | 15 | 335.955 | ||||||||||||
| 2025-09-04 | 14:16:31 | TSLA | 2025-09-05 | 1 | 335.911 | ||||||||||||
| 2025-09-04 | 14:16:31 | TSLA | 2025-09-05 | 1 | 335.915 | ||||||||||||
| 2025-09-04 | 14:12:11 | TSLA | 2025-09-12 | 8 | 335.295 | ||||||||||||
| 2025-09-04 | 14:11:21 | TSLA | 2026-09-18 | 379 | 335.285 | ||||||||||||
| 2025-09-04 | 14:11:12 | TSLA | 2026-09-18 | 379 | 335.285 | ||||||||||||
| 2025-09-04 | 14:08:54 | TSLA | 2025-09-05 | 1 | 335.035 | ||||||||||||
| 2025-09-04 | 14:06:17 | TSLA | 2025-09-05 | 1 | 335.235 | ||||||||||||
| 2025-09-04 | 14:06:18 | TSLA | 2025-09-05 | 1 | 335.24 | ||||||||||||
| 2025-09-04 | 14:04:59 | TSLA | 2025-09-05 | 1 | 335.275 | ||||||||||||
| 2025-09-04 | 14:04:10 | TSLA | 2025-09-12 | 8 | 335.105 | ||||||||||||
| 2025-09-04 | 14:03:54 | TSLA | 2025-09-12 | 8 | 335.105 | ||||||||||||
| 2025-09-04 | 13:58:49 | TSLA | 2025-09-05 | 1 | 334.96 | ||||||||||||
| 2025-09-04 | 13:58:49 | TSLA | 2025-09-05 | 1 | 334.96 | ||||||||||||
| 2025-09-04 | 13:56:07 | TSLA | 2025-09-05 | 1 | 335.12 | ||||||||||||
| 2025-09-04 | 13:56:07 | TSLA | 2025-09-05 | 1 | 335.12 | ||||||||||||
| 2025-09-04 | 13:56:04 | TSLA | 2025-09-12 | 8 | 335.15 | ||||||||||||
| 2025-09-04 | 13:48:03 | TSLA | 2025-09-05 | 1 | 335.075 | ||||||||||||
| 2025-09-04 | 13:47:58 | TSLA | 2025-09-05 | 1 | 335.125 | ||||||||||||
| 2025-09-04 | 13:47:58 | TSLA | 2025-09-05 | 1 | 335.125 | ||||||||||||
| 2025-09-04 | 13:47:12 | TSLA | 2025-09-05 | 1 | 334.92 | ||||||||||||
| 2025-09-04 | 13:44:14 | TSLA | 2025-09-05 | 1 | 335.035 | ||||||||||||
| 2025-09-04 | 13:43:44 | TSLA | 2026-09-18 | 379 | 335.175 | ||||||||||||
| 2025-09-04 | 13:43:35 | TSLA | 2026-09-18 | 379 | 335.175 | ||||||||||||
| 2025-09-04 | 13:43:27 | TSLA | 2025-09-05 | 1 | 335.18 | ||||||||||||
| 2025-09-04 | 13:43:09 | TSLA | 2026-09-18 | 379 | 335.21 | ||||||||||||
| 2025-09-04 | 13:42:58 | TSLA | 2026-09-18 | 379 | 335.365 | ||||||||||||
| 2025-09-04 | 13:40:38 | TSLA | 2026-09-18 | 379 | 335.315 | ||||||||||||
| 2025-09-04 | 13:40:31 | TSLA | 2026-09-18 | 379 | 335.295 | ||||||||||||
| 2025-09-04 | 13:39:44 | TSLA | 2025-09-05 | 1 | 335.115 | ||||||||||||
| 2025-09-04 | 13:39:44 | TSLA | 2025-09-05 | 1 | 335.115 | ||||||||||||
| 2025-09-04 | 13:38:52 | TSLA | 2027-12-17 | 834 | 335.34 | ||||||||||||
| 2025-09-04 | 13:38:05 | TSLA | 2025-09-05 | 1 | 335.29 | ||||||||||||
| 2025-09-04 | 13:37:30 | TSLA | 2025-09-12 | 8 | 335.48 | ||||||||||||
| 2025-09-04 | 13:36:21 | TSLA | 2026-09-18 | 379 | 335.305 | ||||||||||||
| 2025-09-04 | 13:36:13 | TSLA | 2026-09-18 | 379 | 335.285 | ||||||||||||
| 2025-09-04 | 13:31:50 | TSLA | 2026-09-18 | 379 | 335.085 | ||||||||||||
| 2025-09-04 | 13:31:41 | TSLA | 2026-09-18 | 379 | 335.096 | ||||||||||||
| 2025-09-04 | 13:30:04 | TSLA | 2025-09-05 | 1 | 335.125 | ||||||||||||
| 2025-09-04 | 13:29:52 | TSLA | 2025-09-05 | 1 | 334.94 | ||||||||||||
| 2025-09-04 | 13:29:52 | TSLA | 2025-09-05 | 1 | 334.935 | ||||||||||||
| 2025-09-04 | 13:29:52 | TSLA | 2025-09-05 | 1 | 334.935 | ||||||||||||
| 2025-09-04 | 13:26:29 | TSLA | 2025-09-12 | 8 | 334.454 | ||||||||||||
| 2025-09-04 | 13:24:53 | TSLA | 2025-09-05 | 1 | 334.235 | ||||||||||||
| 2025-09-04 | 13:16:38 | TSLA | 2025-09-05 | 1 | 334.155 | ||||||||||||
| 2025-09-04 | 13:16:38 | TSLA | 2025-09-05 | 1 | 334.155 | ||||||||||||
| 2025-09-04 | 13:14:51 | TSLA | 2025-09-05 | 1 | 333.925 | ||||||||||||
| 2025-09-04 | 13:14:51 | TSLA | 2025-09-05 | 1 | 333.92 | ||||||||||||
| 2025-09-04 | 13:10:22 | TSLA | 2025-10-17 | 43 | 334.09 | ||||||||||||
| 2025-09-04 | 13:10:16 | TSLA | 2025-09-05 | 1 | 334.126 | ||||||||||||
| 2025-09-04 | 13:10:16 | TSLA | 2025-09-05 | 1 | 334.11 | ||||||||||||
| 2025-09-04 | 13:09:14 | TSLA | 2025-09-05 | 1 | 334.455 | ||||||||||||
| 2025-09-04 | 13:04:29 | TSLA | 2025-09-05 | 1 | 334.37 | ||||||||||||
| 2025-09-04 | 13:03:56 | TSLA | 2025-09-05 | 1 | 334.4 | ||||||||||||
| 2025-09-04 | 13:03:57 | TSLA | 2025-09-05 | 1 | 334.4 | ||||||||||||
| 2025-09-04 | 13:03:55 | TSLA | 2025-09-05 | 1 | 334.42 | ||||||||||||
| 2025-09-04 | 13:03:16 | TSLA | 2025-09-05 | 1 | 334.484 | ||||||||||||
| 2025-09-04 | 13:03:16 | TSLA | 2025-09-05 | 1 | 334.58 | ||||||||||||
| 2025-09-04 | 13:02:24 | TSLA | 2025-09-05 | 1 | 334.675 | ||||||||||||
| 2025-09-04 | 13:02:24 | TSLA | 2025-09-05 | 1 | 334.675 | ||||||||||||
| 2025-09-04 | 12:59:29 | TSLA | 2025-09-05 | 1 | 333.62 | ||||||||||||
| 2025-09-04 | 12:51:28 | TSLA | 2025-09-05 | 1 | 333.934 | ||||||||||||
| 2025-09-04 | 12:50:37 | TSLA | 2025-09-05 | 1 | 334.121 | ||||||||||||
| 2025-09-04 | 12:50:37 | TSLA | 2025-09-05 | 1 | 334.095 | ||||||||||||
| 2025-09-04 | 12:48:06 | TSLA | 2025-09-05 | 1 | 334.11 | ||||||||||||
| 2025-09-04 | 12:41:11 | TSLA | 2025-09-12 | 8 | 333.745 | ||||||||||||
| 2025-09-04 | 12:41:04 | TSLA | 2025-09-12 | 8 | 333.885 | ||||||||||||
| 2025-09-04 | 12:40:57 | TSLA | 2025-09-12 | 8 | 333.76 | ||||||||||||
| 2025-09-04 | 12:40:49 | TSLA | 2025-09-12 | 8 | 333.915 | ||||||||||||
| 2025-09-04 | 12:40:47 | TSLA | 2025-09-05 | 1 | 333.505 | ||||||||||||
| 2025-09-04 | 12:40:47 | TSLA | 2025-09-12 | 8 | 333.47 | ||||||||||||
| 2025-09-04 | 12:40:48 | TSLA | 2025-09-05 | 1 | 333.9 | ||||||||||||
| 2025-09-04 | 12:40:47 | TSLA | 2025-09-05 | 1 | 333.515 | ||||||||||||
| 2025-09-04 | 12:40:17 | TSLA | 2025-09-12 | 8 | 333.4 | ||||||||||||
| 2025-09-04 | 12:40:04 | TSLA | 2025-09-12 | 8 | 333.475 | ||||||||||||
| 2025-09-04 | 12:39:11 | TSLA | 2025-09-12 | 8 | 333.6 | ||||||||||||
| 2025-09-04 | 12:38:03 | TSLA | 2025-09-12 | 8 | 333.515 | ||||||||||||
| 2025-09-04 | 12:37:55 | TSLA | 2025-09-12 | 8 | 333.52 | ||||||||||||
| 2025-09-04 | 12:37:47 | TSLA | 2025-09-12 | 8 | 333.455 | ||||||||||||
| 2025-09-04 | 12:30:47 | TSLA | 2025-09-05 | 1 | 333.495 | ||||||||||||
| 2025-09-04 | 12:28:28 | TSLA | 2025-09-05 | 1 | 333.18 | ||||||||||||
| 2025-09-04 | 12:28:28 | TSLA | 2025-09-05 | 1 | 333.18 | ||||||||||||
| 2025-09-04 | 12:26:50 | TSLA | 2025-09-05 | 1 | 333.695 | ||||||||||||
| 2025-09-04 | 12:26:50 | TSLA | 2025-09-05 | 1 | 333.675 | ||||||||||||
| 2025-09-04 | 12:26:34 | TSLA | 2025-09-05 | 1 | 333.91 | ||||||||||||
| 2025-09-04 | 12:26:34 | TSLA | 2025-09-05 | 1 | 333.86 | ||||||||||||
| 2025-09-04 | 12:26:04 | TSLA | 2025-09-05 | 1 | 334.076 | ||||||||||||
| 2025-09-04 | 12:23:47 | TSLA | 2025-09-05 | 1 | 334.56 | ||||||||||||
| 2025-09-04 | 12:18:43 | TSLA | 2025-09-05 | 1 | 334.26 | ||||||||||||
| 2025-09-04 | 12:18:43 | TSLA | 2025-09-05 | 1 | 334.26 | ||||||||||||
| 2025-09-04 | 12:06:23 | TSLA | 2025-09-05 | 1 | 334.295 | ||||||||||||
| 2025-09-04 | 12:02:37 | TSLA | 2025-09-05 | 1 | 334.33 | ||||||||||||
| 2025-09-04 | 12:02:31 | TSLA | 2025-09-05 | 1 | 334.33 | ||||||||||||
| 2025-09-04 | 12:02:29 | TSLA | 2025-09-05 | 1 | 334.28 | ||||||||||||
| 2025-09-04 | 12:01:05 | TSLA | 2025-09-05 | 1 | 334.445 | ||||||||||||
| 2025-09-04 | 12:01:05 | TSLA | 2025-09-05 | 1 | 334.445 | ||||||||||||
| 2025-09-04 | 12:00:31 | TSLA | 2025-09-12 | 8 | 334.515 | ||||||||||||
| 2025-09-04 | 12:00:24 | TSLA | 2025-09-12 | 8 | 334.52 | ||||||||||||
| 2025-09-04 | 11:52:13 | TSLA | 2025-09-05 | 1 | 335.62 | ||||||||||||
| 2025-09-04 | 11:50:12 | TSLA | 2025-09-05 | 1 | 335.165 | ||||||||||||
| 2025-09-04 | 11:50:01 | TSLA | 2025-09-12 | 8 | 335.315 | ||||||||||||
| 2025-09-04 | 11:49:53 | TSLA | 2025-09-12 | 8 | 335.235 | ||||||||||||
| 2025-09-04 | 11:49:43 | TSLA | 2025-09-12 | 8 | 335.075 | ||||||||||||
| 2025-09-04 | 11:48:37 | TSLA | 2025-09-05 | 1 | 335.075 | ||||||||||||
| 2025-09-04 | 11:45:01 | TSLA | 2025-09-05 | 1 | 335.57 | ||||||||||||
| 2025-09-04 | 11:45:01 | TSLA | 2025-09-05 | 1 | 335.57 | ||||||||||||
| 2025-09-04 | 11:43:10 | TSLA | 2025-09-05 | 1 | 335.83 | ||||||||||||
| 2025-09-04 | 11:43:03 | TSLA | 2025-09-05 | 1 | 335.965 | ||||||||||||
| 2025-09-04 | 11:43:03 | TSLA | 2025-09-05 | 1 | 335.965 | ||||||||||||
| 2025-09-04 | 11:42:51 | TSLA | 2025-09-05 | 1 | 336.025 | ||||||||||||
| 2025-09-04 | 11:42:37 | TSLA | 2025-09-05 | 1 | 336.055 | ||||||||||||
| 2025-09-04 | 11:41:03 | TSLA | 2025-09-05 | 1 | 335.61 | ||||||||||||
| 2025-09-04 | 11:40:38 | TSLA | 2025-09-05 | 1 | 335.465 | ||||||||||||
| 2025-09-04 | 11:39:46 | TSLA | 2025-09-05 | 1 | 335.295 | ||||||||||||
| 2025-09-04 | 11:39:25 | TSLA | 2025-09-05 | 1 | 335.23 | ||||||||||||
| 2025-09-04 | 11:39:25 | TSLA | 2025-09-05 | 1 | 335.225 | ||||||||||||
| 2025-09-04 | 11:39:19 | TSLA | 2025-09-05 | 1 | 335.125 | ||||||||||||
| 2025-09-04 | 11:39:19 | TSLA | 2025-09-05 | 1 | 335.175 | ||||||||||||
| 2025-09-04 | 11:34:51 | TSLA | 2025-09-05 | 1 | 335.0 | ||||||||||||
| 2025-09-04 | 11:32:24 | TSLA | 2025-09-05 | 1 | 334.645 | ||||||||||||
| 2025-09-04 | 11:32:05 | TSLA | 2025-09-05 | 1 | 334.745 | ||||||||||||
| 2025-09-04 | 11:31:52 | TSLA | 2025-09-05 | 1 | 334.72 | ||||||||||||
| 2025-09-04 | 11:31:13 | TSLA | 2025-10-03 | 29 | 334.429 | ||||||||||||
| 2025-09-04 | 11:29:57 | TSLA | 2025-09-12 | 8 | 334.76 | ||||||||||||
| 2025-09-04 | 11:29:38 | TSLA | 2025-09-12 | 8 | 334.91 | ||||||||||||
| 2025-09-04 | 11:29:03 | TSLA | 2025-09-05 | 1 | 334.715 | ||||||||||||
| 2025-09-04 | 11:28:30 | TSLA | 2025-09-05 | 1 | 334.625 | ||||||||||||
| 2025-09-04 | 11:25:19 | TSLA | 2025-09-05 | 1 | 334.235 | ||||||||||||
| 2025-09-04 | 11:24:32 | TSLA | 2025-09-05 | 1 | 334.36 | ||||||||||||
| 2025-09-04 | 11:23:54 | TSLA | 2025-09-12 | 8 | 334.075 | ||||||||||||
| 2025-09-04 | 11:23:00 | TSLA | 2025-09-12 | 8 | 334.415 | ||||||||||||
| 2025-09-04 | 11:22:50 | TSLA | 2025-09-12 | 8 | 334.475 | ||||||||||||
| 2025-09-04 | 11:22:12 | TSLA | 2025-09-12 | 8 | 334.436 | ||||||||||||
| 2025-09-04 | 11:22:04 | TSLA | 2025-09-12 | 8 | 334.435 | ||||||||||||
| 2025-09-04 | 11:20:36 | TSLA | 2025-09-05 | 1 | 334.334 | ||||||||||||
| 2025-09-04 | 11:19:37 | TSLA | 2025-09-05 | 1 | 334.66 | ||||||||||||
| 2025-09-04 | 11:19:37 | TSLA | 2025-09-05 | 1 | 334.65 | ||||||||||||
| 2025-09-04 | 11:19:11 | TSLA | 2025-11-21 | 78 | 334.47 | ||||||||||||
| 2025-09-04 | 11:19:13 | TSLA | 2025-09-05 | 1 | 334.48 | ||||||||||||
| 2025-09-04 | 11:18:15 | TSLA | 2026-06-18 | 287 | 334.59 | ||||||||||||
| 2025-09-04 | 11:17:56 | TSLA | 2025-09-05 | 1 | 334.475 | ||||||||||||
| 2025-09-04 | 11:17:39 | TSLA | 2025-09-05 | 1 | 334.505 | ||||||||||||
| 2025-09-04 | 11:17:39 | TSLA | 2025-09-05 | 1 | 334.505 | ||||||||||||
| 2025-09-04 | 11:17:31 | TSLA | 2025-09-05 | 1 | 334.469 | ||||||||||||
| 2025-09-04 | 11:17:11 | TSLA | 2025-09-05 | 1 | 334.215 | ||||||||||||
| 2025-09-04 | 11:17:11 | TSLA | 2025-09-05 | 1 | 334.215 | ||||||||||||
| 2025-09-04 | 11:17:06 | TSLA | 2025-09-05 | 1 | 334.05 | ||||||||||||
| 2025-09-04 | 11:16:52 | TSLA | 2025-09-05 | 1 | 333.795 | ||||||||||||
| 2025-09-04 | 11:16:06 | TSLA | 2025-09-05 | 1 | 333.71 | ||||||||||||
| 2025-09-04 | 11:15:37 | TSLA | 2025-09-19 | 15 | 333.191 | ||||||||||||
| 2025-09-04 | 11:15:36 | TSLA | 2025-10-17 | 43 | 333.275 | ||||||||||||
| 2025-09-04 | 11:15:05 | TSLA | 2025-09-05 | 1 | 333.184 | ||||||||||||
| 2025-09-04 | 11:11:11 | TSLA | 2025-09-19 | 15 | 333.91 | ||||||||||||
| 2025-09-04 | 11:11:06 | TSLA | 2026-08-21 | 351 | 333.83 | ||||||||||||
| 2025-09-04 | 11:09:33 | TSLA | 2025-09-19 | 15 | 333.671 | ||||||||||||
| 2025-09-04 | 11:09:33 | TSLA | 2025-09-19 | 15 | 333.67 | ||||||||||||
| 2025-09-04 | 11:04:28 | TSLA | 2025-09-05 | 1 | 333.49 | ||||||||||||
| 2025-09-04 | 11:04:29 | TSLA | 2025-09-05 | 1 | 333.5 | ||||||||||||
| 2025-09-04 | 11:04:01 | TSLA | 2025-09-12 | 8 | 333.555 | ||||||||||||
| 2025-09-04 | 11:03:20 | TSLA | 2025-09-05 | 1 | 333.505 | ||||||||||||
| 2025-09-04 | 11:03:01 | TSLA | 2025-09-12 | 8 | 333.25 | ||||||||||||
| 2025-09-04 | 11:00:17 | TSLA | 2025-10-17 | 43 | 332.94 | ||||||||||||
| 2025-09-04 | 10:57:36 | TSLA | 2025-09-12 | 8 | 333.045 | ||||||||||||
| 2025-09-04 | 10:56:58 | TSLA | 2025-09-12 | 8 | 333.105 | ||||||||||||
| 2025-09-04 | 10:56:58 | TSLA | 2025-09-12 | 8 | 333.105 | ||||||||||||
| 2025-09-04 | 10:56:56 | TSLA | 2025-09-05 | 1 | 333.135 | ||||||||||||
| 2025-09-04 | 10:55:09 | TSLA | 2026-01-16 | 134 | 332.78 | ||||||||||||
| 2025-09-04 | 10:52:12 | TSLA | 2025-09-05 | 1 | 332.555 | ||||||||||||
| 2025-09-04 | 10:49:40 | TSLA | 2025-09-05 | 1 | 332.98 | ||||||||||||
| 2025-09-04 | 10:46:32 | TSLA | 2025-09-05 | 1 | 332.765 | ||||||||||||
| 2025-09-04 | 10:44:07 | TSLA | 2025-09-05 | 1 | 333.06 | ||||||||||||
| 2025-09-04 | 10:43:14 | TSLA | 2025-09-05 | 1 | 333.51 | ||||||||||||
| 2025-09-04 | 10:43:14 | TSLA | 2025-09-05 | 1 | 333.54 | ||||||||||||
| 2025-09-04 | 10:42:28 | TSLA | 2025-09-05 | 1 | 334.066 | ||||||||||||
| 2025-09-04 | 10:42:28 | TSLA | 2025-09-05 | 1 | 334.08 | ||||||||||||
| 2025-09-04 | 10:38:41 | TSLA | 2025-09-05 | 1 | 334.545 | ||||||||||||
| 2025-09-04 | 10:37:29 | TSLA | 2025-09-05 | 1 | 334.57 | ||||||||||||
| 2025-09-04 | 10:37:29 | TSLA | 2025-09-05 | 1 | 334.57 | ||||||||||||
| 2025-09-04 | 10:36:54 | TSLA | 2025-09-05 | 1 | 334.74 | ||||||||||||
| 2025-09-04 | 10:36:50 | TSLA | 2025-09-05 | 1 | 334.705 | ||||||||||||
| 2025-09-04 | 10:36:50 | TSLA | 2025-09-05 | 1 | 334.73 | ||||||||||||
| 2025-09-04 | 10:35:53 | TSLA | 2025-09-05 | 1 | 334.315 | ||||||||||||
| 2025-09-04 | 10:35:13 | TSLA | 2025-09-05 | 1 | 334.137 | ||||||||||||
| 2025-09-04 | 10:35:13 | TSLA | 2025-09-05 | 1 | 334.137 | ||||||||||||
| 2025-09-04 | 10:33:01 | TSLA | 2025-09-05 | 1 | 334.447 | ||||||||||||
| 2025-09-04 | 10:31:24 | TSLA | 2025-09-05 | 1 | 334.78 | ||||||||||||
| 2025-09-04 | 10:31:12 | TSLA | 2026-06-18 | 287 | 334.504 | ||||||||||||
| 2025-09-04 | 10:30:55 | TSLA | 2025-09-05 | 1 | 334.4 | ||||||||||||
| 2025-09-04 | 10:30:22 | TSLA | 2025-09-05 | 1 | 334.035 | ||||||||||||
| 2025-09-04 | 10:30:01 | TSLA | 2025-09-05 | 1 | 333.81 | ||||||||||||
| 2025-09-04 | 10:29:44 | TSLA | 2026-03-20 | 197 | 333.735 | ||||||||||||
| 2025-09-04 | 10:29:44 | TSLA | 2026-03-20 | 197 | 333.735 | ||||||||||||
| 2025-09-04 | 10:28:00 | TSLA | 2025-12-19 | 106 | 333.835 | ||||||||||||
| 2025-09-04 | 10:25:07 | TSLA | 2025-09-05 | 1 | 333.96 | ||||||||||||
| 2025-09-04 | 10:25:07 | TSLA | 2025-09-05 | 1 | 333.934 | ||||||||||||
| 2025-09-04 | 10:24:00 | TSLA | 2025-09-05 | 1 | 334.055 | ||||||||||||
| 2025-09-04 | 10:23:59 | TSLA | 2025-09-05 | 1 | 333.94 | ||||||||||||
| 2025-09-04 | 10:23:54 | TSLA | 2025-09-05 | 1 | 333.936 | ||||||||||||
| 2025-09-04 | 10:23:45 | TSLA | 2025-09-05 | 1 | 333.865 | ||||||||||||
| 2025-09-04 | 10:21:15 | TSLA | 2025-09-26 | 22 | 333.365 | ||||||||||||
| 2025-09-04 | 10:21:06 | TSLA | 2025-09-05 | 1 | 333.415 | ||||||||||||
| 2025-09-04 | 10:21:08 | TSLA | 2025-09-05 | 1 | 333.37 | ||||||||||||
| 2025-09-04 | 10:20:19 | TSLA | 2025-09-05 | 1 | 333.11 | ||||||||||||
| 2025-09-04 | 10:20:03 | TSLA | 2025-09-19 | 15 | 333.08 | ||||||||||||
| 2025-09-04 | 10:19:05 | TSLA | 2025-09-05 | 1 | 332.725 | ||||||||||||
| 2025-09-04 | 10:19:05 | TSLA | 2025-09-05 | 1 | 332.63 | ||||||||||||
| 2025-09-04 | 10:19:05 | TSLA | 2025-09-05 | 1 | 332.725 | ||||||||||||
| 2025-09-04 | 10:19:05 | TSLA | 2025-09-05 | 1 | 332.67 | ||||||||||||
| 2025-09-04 | 10:16:58 | TSLA | 2025-09-12 | 8 | 332.405 | ||||||||||||
| 2025-09-04 | 10:16:43 | TSLA | 2025-09-05 | 1 | 332.575 | ||||||||||||
| 2025-09-04 | 10:16:18 | TSLA | 2025-09-05 | 1 | 332.096 | ||||||||||||
| 2025-09-04 | 10:15:33 | TSLA | 2025-09-05 | 1 | 331.585 | ||||||||||||
| 2025-09-04 | 10:15:29 | TSLA | 2025-09-05 | 1 | 331.695 | ||||||||||||
| 2025-09-04 | 10:14:57 | TSLA | 2025-09-05 | 1 | 332.255 | ||||||||||||
| 2025-09-04 | 10:14:57 | TSLA | 2025-09-05 | 1 | 332.25 | ||||||||||||
| 2025-09-04 | 10:12:32 | TSLA | 2025-09-12 | 8 | 332.935 | ||||||||||||
| 2025-09-04 | 10:12:04 | TSLA | 2025-09-05 | 1 | 332.637 | ||||||||||||
| 2025-09-04 | 10:12:06 | TSLA | 2025-09-05 | 1 | 332.66 | ||||||||||||
| 2025-09-04 | 10:11:26 | TSLA | 2025-09-05 | 1 | 332.42 | ||||||||||||
| 2025-09-04 | 10:11:26 | TSLA | 2025-09-05 | 1 | 332.435 | ||||||||||||
| 2025-09-04 | 10:10:13 | TSLA | 2025-09-05 | 1 | 332.286 | ||||||||||||
| 2025-09-04 | 10:09:48 | TSLA | 2025-09-05 | 1 | 332.16 | ||||||||||||
| 2025-09-04 | 10:08:27 | TSLA | 2025-09-05 | 1 | 332.431 | ||||||||||||
| 2025-09-04 | 10:08:05 | TSLA | 2025-09-12 | 8 | 332.565 | ||||||||||||
| 2025-09-04 | 10:07:47 | TSLA | 2025-09-12 | 8 | 332.32 | ||||||||||||
| 2025-09-04 | 10:07:26 | TSLA | 2025-10-17 | 43 | 332.02 | ||||||||||||
| 2025-09-04 | 10:07:26 | TSLA | 2025-10-17 | 43 | 332.015 | ||||||||||||
| 2025-09-04 | 10:07:21 | TSLA | 2025-09-05 | 1 | 332.061 | ||||||||||||
| 2025-09-04 | 10:07:19 | TSLA | 2025-09-05 | 1 | 332.094 | ||||||||||||
| 2025-09-04 | 10:07:04 | TSLA | 2025-12-19 | 106 | 332.02 | ||||||||||||
| 2025-09-04 | 10:07:03 | TSLA | 2025-09-05 | 1 | 332.3 | ||||||||||||
| 2025-09-04 | 10:07:02 | TSLA | 2025-09-05 | 1 | 332.265 | ||||||||||||
| 2025-09-04 | 10:05:51 | TSLA | 2025-09-05 | 1 | 332.27 | ||||||||||||
| 2025-09-04 | 10:05:10 | TSLA | 2025-09-05 | 1 | 332.623 | ||||||||||||
| 2025-09-04 | 10:05:07 | TSLA | 2025-09-05 | 1 | 332.51 | ||||||||||||
| 2025-09-04 | 10:05:00 | TSLA | 2025-09-05 | 1 | 332.43 | ||||||||||||
| 2025-09-04 | 10:04:56 | TSLA | 2025-09-05 | 1 | 332.355 | ||||||||||||
| 2025-09-04 | 10:04:41 | TSLA | 2025-09-05 | 1 | 332.31 | ||||||||||||
| 2025-09-04 | 10:04:38 | TSLA | 2025-09-05 | 1 | 332.195 | ||||||||||||
| 2025-09-04 | 10:04:38 | TSLA | 2025-09-05 | 1 | 332.275 | ||||||||||||
| 2025-09-04 | 10:04:21 | TSLA | 2025-09-05 | 1 | 332.881 | ||||||||||||
| 2025-09-04 | 10:02:28 | TSLA | 2025-09-05 | 1 | 333.77 | ||||||||||||
| 2025-09-04 | 10:00:48 | TSLA | 2025-09-05 | 1 | 334.546 | ||||||||||||
| 2025-09-04 | 09:59:50 | TSLA | 2025-10-10 | 36 | 334.49 | ||||||||||||
| 2025-09-04 | 09:59:50 | TSLA | 2025-10-10 | 36 | 334.45 | ||||||||||||
| 2025-09-04 | 09:53:24 | TSLA | 2025-09-05 | 1 | 334.465 | ||||||||||||
| 2025-09-04 | 09:51:52 | TSLA | 2025-09-05 | 1 | 333.905 | ||||||||||||
| 2025-09-04 | 09:49:38 | TSLA | 2025-09-05 | 1 | 334.7 | ||||||||||||
| 2025-09-04 | 09:49:38 | TSLA | 2025-09-05 | 1 | 334.585 | ||||||||||||
| 2025-09-04 | 09:49:05 | TSLA | 2025-09-12 | 8 | 334.192 | ||||||||||||
| 2025-09-04 | 09:48:56 | TSLA | 2025-09-05 | 1 | 334.335 | ||||||||||||
| 2025-09-04 | 09:47:17 | TSLA | 2025-09-05 | 1 | 335.69 | ||||||||||||
| 2025-09-04 | 09:46:48 | TSLA | 2025-09-05 | 1 | 335.06 | ||||||||||||
| 2025-09-04 | 09:45:20 | TSLA | 2025-09-05 | 1 | 334.955 | ||||||||||||
| 2025-09-04 | 09:43:14 | TSLA | 2025-09-05 | 1 | 333.55 | ||||||||||||
| 2025-09-04 | 09:43:00 | TSLA | 2025-09-05 | 1 | 333.45 | ||||||||||||
| 2025-09-04 | 09:42:27 | TSLA | 2025-09-05 | 1 | 333.375 | ||||||||||||
| 2025-09-04 | 09:41:38 | TSLA | 2025-09-05 | 1 | 334.0 | ||||||||||||
| 2025-09-04 | 09:40:38 | TSLA | 2025-09-05 | 1 | 334.738 | ||||||||||||
| 2025-09-04 | 09:40:34 | TSLA | 2025-09-12 | 8 | 334.76 | ||||||||||||
| 2025-09-04 | 09:40:14 | TSLA | 2025-09-05 | 1 | 335.225 | ||||||||||||
| 2025-09-04 | 09:40:13 | TSLA | 2025-09-05 | 1 | 335.265 | ||||||||||||
| 2025-09-04 | 09:39:19 | TSLA | 2025-09-05 | 1 | 335.105 | ||||||||||||
| 2025-09-04 | 09:39:20 | TSLA | 2025-09-05 | 1 | 335.095 | ||||||||||||
| 2025-09-04 | 09:39:05 | TSLA | 2025-09-05 | 1 | 335.266 | ||||||||||||
| 2025-09-04 | 09:38:42 | TSLA | 2025-09-05 | 1 | 334.875 | ||||||||||||
| 2025-09-04 | 09:36:41 | TSLA | 2025-09-05 | 1 | 335.815 | ||||||||||||
| 2025-09-04 | 09:36:41 | TSLA | 2025-09-05 | 1 | 335.81 | ||||||||||||
| 2025-09-04 | 09:36:41 | TSLA | 2025-09-05 | 1 | 335.81 | ||||||||||||
| 2025-09-04 | 09:36:27 | TSLA | 2025-09-05 | 1 | 336.49 | ||||||||||||
| 2025-09-04 | 09:35:52 | TSLA | 2025-11-21 | 78 | 337.082 | ||||||||||||
| 2025-09-04 | 09:33:53 | TSLA | 2025-09-05 | 1 | 336.915 | ||||||||||||
| 2025-09-04 | 09:33:33 | TSLA | 2025-11-21 | 78 | 336.915 | ||||||||||||
| 2025-09-04 | 09:33:26 | TSLA | 2025-09-05 | 1 | 336.94 | ||||||||||||
| 2025-09-04 | 09:33:25 | TSLA | 2025-09-05 | 1 | 336.915 | ||||||||||||
| 2025-09-04 | 09:32:42 | TSLA | 2025-09-05 | 1 | 336.105 | ||||||||||||
| 2025-09-04 | 09:32:40 | TSLA | 2025-09-05 | 1 | 336.226 | ||||||||||||
| 2025-09-04 | 09:32:24 | TSLA | 2025-09-05 | 1 | 335.284 | ||||||||||||
| 2025-09-04 | 09:31:48 | TSLA | 2025-09-05 | 1 | 335.35 | ||||||||||||
| 2025-09-04 | 09:31:30 | TSLA | 2025-09-05 | 1 | 334.745 | ||||||||||||
| 2025-09-04 | 09:31:30 | TSLA | 2025-09-05 | 1 | 334.755 | ||||||||||||
| 2025-09-04 | 09:31:30 | TSLA | 2025-09-05 | 1 | 334.754 | ||||||||||||
| 2025-09-04 | 09:31:19 | TSLA | 2025-09-05 | 1 | 334.6 | ||||||||||||
| 2025-09-04 | 09:30:40 | TSLA | 2025-09-12 | 8 | 334.565 | ||||||||||||
| 2025-09-04 | 09:30:27 | TSLA | 2025-12-19 | 106 | 334.581 | ||||||||||||
| 2025-09-04 | 09:30:18 | TSLA | 2025-09-05 | 1 | 334.85 | ||||||||||||
| 2025-09-04 | 09:30:01 | TSLA | 2025-10-17 | 43 | 335.495 | ||||||||||||
| 2025-09-03 | 15:59:39 | TSLA | 2025-09-19 | 16 | 334.145 | ||||||||||||
| 2025-09-03 | 15:59:39 | TSLA | 2025-09-19 | 16 | 334.135 | ||||||||||||
| 2025-09-03 | 15:59:39 | TSLA | 2025-09-19 | 16 | 334.145 | ||||||||||||
| 2025-09-03 | 15:59:24 | TSLA | 2025-09-05 | 2 | 334.29 | ||||||||||||
| 2025-09-03 | 15:58:55 | TSLA | 2025-09-05 | 2 | 334.46 | ||||||||||||
| 2025-09-03 | 15:58:54 | TSLA | 2025-09-05 | 2 | 334.475 | ||||||||||||
| 2025-09-03 | 15:58:54 | TSLA | 2025-09-05 | 2 | 334.451 | ||||||||||||
| 2025-09-03 | 15:58:41 | TSLA | 2025-09-05 | 2 | 334.575 | ||||||||||||
| 2025-09-03 | 15:58:41 | TSLA | 2025-09-05 | 2 | 334.565 | ||||||||||||
| 2025-09-03 | 15:58:16 | TSLA | 2025-09-05 | 2 | 334.525 | ||||||||||||
| 2025-09-03 | 15:58:15 | TSLA | 2025-09-05 | 2 | 334.5 | ||||||||||||
| 2025-09-03 | 15:58:15 | TSLA | 2025-09-05 | 2 | 334.5 | ||||||||||||
| 2025-09-03 | 15:56:36 | TSLA | 2025-09-05 | 2 | 335.02 | ||||||||||||
| 2025-09-03 | 15:55:53 | TSLA | 2025-09-05 | 2 | 335.41 | ||||||||||||
| 2025-09-03 | 15:55:42 | TSLA | 2025-09-12 | 9 | 335.48 | ||||||||||||
| 2025-09-03 | 15:55:00 | TSLA | 2025-09-05 | 2 | 336.06 | ||||||||||||
| 2025-09-03 | 15:54:40 | TSLA | 2025-09-05 | 2 | 336.205 | ||||||||||||
| 2025-09-03 | 15:53:21 | TSLA | 2025-09-05 | 2 | 336.355 | ||||||||||||
| 2025-09-03 | 15:53:11 | TSLA | 2025-09-05 | 2 | 336.41 | ||||||||||||
| 2025-09-03 | 15:53:11 | TSLA | 2025-09-05 | 2 | 336.395 | ||||||||||||
| 2025-09-03 | 15:52:59 | TSLA | 2025-09-05 | 2 | 336.61 | ||||||||||||
| 2025-09-03 | 15:51:04 | TSLA | 2025-09-05 | 2 | 336.46 | ||||||||||||
| 2025-09-03 | 15:47:50 | TSLA | 2025-09-05 | 2 | 336.935 | ||||||||||||
| 2025-09-03 | 15:47:13 | TSLA | 2025-09-05 | 2 | 336.955 | ||||||||||||
| 2025-09-03 | 15:47:14 | TSLA | 2025-09-05 | 2 | 336.95 | ||||||||||||
| 2025-09-03 | 15:46:25 | TSLA | 2026-03-20 | 198 | 336.805 | ||||||||||||
| 2025-09-03 | 15:45:11 | TSLA | 2025-09-05 | 2 | 336.935 | ||||||||||||
| 2025-09-03 | 15:44:28 | TSLA | 2025-09-05 | 2 | 337.039 | ||||||||||||
| 2025-09-03 | 15:44:10 | TSLA | 2025-09-05 | 2 | 336.885 | ||||||||||||
| 2025-09-03 | 15:39:37 | TSLA | 2025-09-05 | 2 | 336.405 | ||||||||||||
| 2025-09-03 | 15:39:37 | TSLA | 2025-09-05 | 2 | 336.4 | ||||||||||||
| 2025-09-03 | 15:38:55 | TSLA | 2025-09-05 | 2 | 336.275 | ||||||||||||
| 2025-09-03 | 15:38:55 | TSLA | 2025-09-05 | 2 | 336.275 | ||||||||||||
| 2025-09-03 | 15:36:29 | TSLA | 2025-09-05 | 2 | 335.94 | ||||||||||||
| 2025-09-03 | 15:35:28 | TSLA | 2025-09-05 | 2 | 336.35 | ||||||||||||
| 2025-09-03 | 15:35:28 | TSLA | 2025-09-05 | 2 | 336.35 | ||||||||||||
| 2025-09-03 | 15:33:45 | TSLA | 2025-09-05 | 2 | 336.225 | ||||||||||||
| 2025-09-03 | 15:33:45 | TSLA | 2025-09-05 | 2 | 336.229 | ||||||||||||
| 2025-09-03 | 15:32:23 | TSLA | 2025-09-05 | 2 | 336.01 | ||||||||||||
| 2025-09-03 | 15:32:23 | TSLA | 2025-09-05 | 2 | 335.97 | ||||||||||||
| 2025-09-03 | 15:32:23 | TSLA | 2025-09-05 | 2 | 336.029 | ||||||||||||
| 2025-09-03 | 15:26:29 | TSLA | 2025-09-12 | 9 | 335.64 | ||||||||||||
| 2025-09-03 | 15:22:00 | TSLA | 2025-09-05 | 2 | 335.585 | ||||||||||||
| 2025-09-03 | 15:22:02 | TSLA | 2025-09-05 | 2 | 335.56 | ||||||||||||
| 2025-09-03 | 15:18:58 | TSLA | 2025-09-05 | 2 | 335.095 | ||||||||||||
| 2025-09-03 | 15:18:59 | TSLA | 2025-09-05 | 2 | 335.13 | ||||||||||||
| 2025-09-03 | 15:16:46 | TSLA | 2025-09-12 | 9 | 335.01 | ||||||||||||
| 2025-09-03 | 15:15:48 | TSLA | 2025-09-12 | 9 | 335.16 | ||||||||||||
| 2025-09-03 | 15:15:48 | TSLA | 2025-09-12 | 9 | 335.16 | ||||||||||||
| 2025-09-03 | 15:10:25 | TSLA | 2025-10-17 | 44 | 335.175 | ||||||||||||
| 2025-09-03 | 15:10:08 | TSLA | 2025-09-05 | 2 | 335.35 | ||||||||||||
| 2025-09-03 | 15:05:09 | TSLA | 2025-09-05 | 2 | 334.895 | ||||||||||||
| 2025-09-03 | 15:02:09 | TSLA | 2025-09-05 | 2 | 334.81 | ||||||||||||
| 2025-09-03 | 15:01:43 | TSLA | 2025-09-05 | 2 | 334.715 | ||||||||||||
| 2025-09-03 | 15:01:43 | TSLA | 2025-09-05 | 2 | 334.715 | ||||||||||||
| 2025-09-03 | 15:00:02 | TSLA | 2025-09-05 | 2 | 334.93 | ||||||||||||
| 2025-09-03 | 15:00:02 | TSLA | 2025-09-05 | 2 | 334.915 | ||||||||||||
| 2025-09-03 | 15:00:02 | TSLA | 2025-09-05 | 2 | 334.885 | ||||||||||||
| 2025-09-03 | 14:59:13 | TSLA | 2025-09-05 | 2 | 335.065 | ||||||||||||
| 2025-09-03 | 14:59:04 | TSLA | 2025-09-05 | 2 | 335.003 | ||||||||||||
| 2025-09-03 | 14:58:30 | TSLA | 2025-09-05 | 2 | 335.12 | ||||||||||||
| 2025-09-03 | 14:57:23 | TSLA | 2025-09-05 | 2 | 335.46 | ||||||||||||
| 2025-09-03 | 14:57:23 | TSLA | 2025-09-05 | 2 | 335.44 | ||||||||||||
| 2025-09-03 | 14:49:11 | TSLA | 2025-09-19 | 16 | 335.95 | ||||||||||||
| 2025-09-03 | 14:49:11 | TSLA | 2025-09-19 | 16 | 335.95 | ||||||||||||
| 2025-09-03 | 14:49:08 | TSLA | 2025-09-05 | 2 | 335.895 | ||||||||||||
| 2025-09-03 | 14:46:33 | TSLA | 2025-10-17 | 44 | 336.105 | ||||||||||||
| 2025-09-03 | 14:46:09 | TSLA | 2025-09-05 | 2 | 335.935 | ||||||||||||
| 2025-09-03 | 14:46:09 | TSLA | 2025-09-05 | 2 | 335.935 | ||||||||||||
| 2025-09-03 | 14:45:26 | TSLA | 2025-09-05 | 2 | 335.805 | ||||||||||||
| 2025-09-03 | 14:45:04 | TSLA | 2025-09-05 | 2 | 336.01 | ||||||||||||
| 2025-09-03 | 14:43:46 | TSLA | 2025-09-12 | 9 | 335.885 | ||||||||||||
| 2025-09-03 | 14:43:46 | TSLA | 2025-09-12 | 9 | 335.85 | ||||||||||||
| 2025-09-03 | 14:42:02 | TSLA | 2025-10-17 | 44 | 335.085 | ||||||||||||
| 2025-09-03 | 14:41:51 | TSLA | 2025-09-05 | 2 | 334.82 | ||||||||||||
| 2025-09-03 | 14:40:10 | TSLA | 2025-09-19 | 16 | 334.965 | ||||||||||||
| 2025-09-03 | 14:40:08 | TSLA | 2025-09-19 | 16 | 334.974 | ||||||||||||
| 2025-09-03 | 14:39:45 | TSLA | 2025-09-05 | 2 | 335.0 | ||||||||||||
| 2025-09-03 | 14:39:45 | TSLA | 2025-09-05 | 2 | 334.965 | ||||||||||||
| 2025-09-03 | 14:39:29 | TSLA | 2025-09-05 | 2 | 335.08 | ||||||||||||
| 2025-09-03 | 14:39:10 | TSLA | 2025-09-05 | 2 | 334.965 | ||||||||||||
| 2025-09-03 | 14:39:05 | TSLA | 2025-09-05 | 2 | 335.095 | ||||||||||||
| 2025-09-03 | 14:38:54 | TSLA | 2025-09-05 | 2 | 334.96 | ||||||||||||
| 2025-09-03 | 14:38:53 | TSLA | 2025-09-05 | 2 | 334.972 | ||||||||||||
| 2025-09-03 | 14:38:20 | TSLA | 2025-09-05 | 2 | 335.226 | ||||||||||||
| 2025-09-03 | 14:36:49 | TSLA | 2025-09-05 | 2 | 335.405 | ||||||||||||
| 2025-09-03 | 14:36:48 | TSLA | 2025-09-05 | 2 | 335.52 | ||||||||||||
| 2025-09-03 | 14:36:49 | TSLA | 2025-09-05 | 2 | 335.4 | ||||||||||||
| 2025-09-03 | 14:36:48 | TSLA | 2025-09-05 | 2 | 335.49 | ||||||||||||
| 2025-09-03 | 14:36:48 | TSLA | 2025-09-05 | 2 | 335.49 | ||||||||||||
| 2025-09-03 | 14:34:46 | TSLA | 2025-09-05 | 2 | 335.775 | ||||||||||||
| 2025-09-03 | 14:33:14 | TSLA | 2025-09-05 | 2 | 335.84 | ||||||||||||
| 2025-09-03 | 14:33:14 | TSLA | 2025-09-05 | 2 | 335.84 | ||||||||||||
| 2025-09-03 | 14:32:56 | TSLA | 2025-09-05 | 2 | 335.975 | ||||||||||||
| 2025-09-03 | 14:32:00 | TSLA | 2025-09-05 | 2 | 335.99 | ||||||||||||
| 2025-09-03 | 14:32:00 | TSLA | 2025-09-05 | 2 | 335.99 | ||||||||||||
| 2025-09-03 | 14:31:31 | TSLA | 2025-09-05 | 2 | 336.405 | ||||||||||||
| 2025-09-03 | 14:29:40 | TSLA | 2025-09-05 | 2 | 336.92 | ||||||||||||
| 2025-09-03 | 14:29:40 | TSLA | 2025-09-05 | 2 | 336.92 | ||||||||||||
| 2025-09-03 | 14:28:22 | TSLA | 2025-09-05 | 2 | 336.61 | ||||||||||||
| 2025-09-03 | 14:27:17 | TSLA | 2025-09-05 | 2 | 336.835 | ||||||||||||
| 2025-09-03 | 14:25:30 | TSLA | 2025-09-05 | 2 | 337.06 | ||||||||||||
| 2025-09-03 | 14:25:30 | TSLA | 2025-09-05 | 2 | 337.06 | ||||||||||||
| 2025-09-03 | 14:22:24 | TSLA | 2025-09-05 | 2 | 337.445 | ||||||||||||
| 2025-09-03 | 14:22:10 | TSLA | 2025-09-05 | 2 | 337.48 | ||||||||||||
| 2025-09-03 | 14:22:10 | TSLA | 2025-09-05 | 2 | 337.435 | ||||||||||||
| 2025-09-03 | 14:22:01 | TSLA | 2025-09-19 | 16 | 337.68 | ||||||||||||
| 2025-09-03 | 14:20:08 | TSLA | 2025-09-05 | 2 | 338.04 | ||||||||||||
| 2025-09-03 | 14:19:42 | TSLA | 2025-09-12 | 9 | 338.17 | ||||||||||||
| 2025-09-03 | 14:15:26 | TSLA | 2025-09-05 | 2 | 338.431 | ||||||||||||
| 2025-09-03 | 14:10:56 | TSLA | 2025-09-05 | 2 | 338.435 | ||||||||||||
| 2025-09-03 | 14:08:11 | TSLA | 2025-09-05 | 2 | 339.1 | ||||||||||||
| 2025-09-03 | 14:07:55 | TSLA | 2025-09-05 | 2 | 339.37 | ||||||||||||
| 2025-09-03 | 14:07:10 | TSLA | 2026-05-15 | 254 | 339.015 | ||||||||||||
| 2025-09-03 | 14:04:55 | TSLA | 2026-03-20 | 198 | 338.93 | ||||||||||||
| 2025-09-03 | 14:04:55 | TSLA | 2026-03-20 | 198 | 338.93 | ||||||||||||
| 2025-09-03 | 14:03:49 | TSLA | 2025-09-19 | 16 | 338.675 | ||||||||||||
| 2025-09-03 | 14:02:40 | TSLA | 2025-09-05 | 2 | 339.06 | ||||||||||||
| 2025-09-03 | 14:02:40 | TSLA | 2025-09-05 | 2 | 339.065 | ||||||||||||
| 2025-09-03 | 14:02:27 | TSLA | 2025-09-05 | 2 | 339.145 | ||||||||||||
| 2025-09-03 | 14:02:03 | TSLA | 2025-09-05 | 2 | 338.875 | ||||||||||||
| 2025-09-03 | 14:02:03 | TSLA | 2025-09-05 | 2 | 338.875 |
