TSLA / Tesla, Inc. - Aksjeopsjoner Flyt
Opsjonsmarkedet regnes som "smarte penger", og ved å overvåke opsjonshandler kan vi identifisere bullish eller bearish signaler. Fintels opsjonsflyt-produkt henter inn handelsdata i nær sanntid og filtrerer dem for å vise store blokkhandler som mest sannsynlig er gjort av institusjoner. Ved å se etter ÅPNING av store CALL- eller PUT-posisjoner kan vi få en sentimentsindikator i nær sanntid.
Se også: vår aksjetavle og vår ETF-tavle.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 15:59:56 | TSLA | SELL |
|
PUT | 2025-09-12 | 0 | 392.5 | 395.93 | -0.87 | SIZE > PRIOR OI | C2-TRADE | 3 | 0.54 | 800 | -0.28 | |
| 2025-09-12 | 15:59:51 | TSLA | 2025-12-19 | 98 | 395.815 | ||||||||||||
| 2025-09-12 | 15:59:41 | TSLA | 2025-09-12 | 0 | 395.87 | ||||||||||||
| 2025-09-12 | 15:59:37 | TSLA | 2025-09-12 | 0 | 395.641 | ||||||||||||
| 2025-09-12 | 15:59:17 | TSLA | 2025-09-12 | 0 | 395.905 | ||||||||||||
| 2025-09-12 | 15:59:14 | TSLA | 2025-09-26 | 14 | 395.84 | ||||||||||||
| 2025-09-12 | 15:59:06 | TSLA | 2025-09-19 | 7 | 395.645 | ||||||||||||
| 2025-09-12 | 15:59:07 | TSLA | 2025-09-19 | 7 | 395.755 | ||||||||||||
| 2025-09-12 | 15:58:56 | TSLA | 2025-09-12 | 0 | 395.395 | ||||||||||||
| 2025-09-12 | 15:58:55 | TSLA | 2025-09-12 | 0 | 395.37 | ||||||||||||
| 2025-09-12 | 15:58:46 | TSLA | 2025-09-19 | 7 | 395.275 | ||||||||||||
| 2025-09-12 | 15:57:57 | TSLA | 2025-09-12 | 0 | 394.92 | ||||||||||||
| 2025-09-12 | 15:57:57 | TSLA | 2025-09-12 | 0 | 394.92 | ||||||||||||
| 2025-09-12 | 15:57:03 | TSLA | 2025-09-19 | 7 | 394.635 | ||||||||||||
| 2025-09-12 | 15:57:03 | TSLA | 2025-09-19 | 7 | 394.621 | ||||||||||||
| 2025-09-12 | 15:56:27 | TSLA | 2025-09-12 | 0 | 394.965 | ||||||||||||
| 2025-09-12 | 15:56:25 | TSLA | 2025-09-19 | 7 | 394.881 | ||||||||||||
| 2025-09-12 | 15:56:25 | TSLA | 2025-09-12 | 0 | 394.875 | ||||||||||||
| 2025-09-12 | 15:56:25 | TSLA | 2025-09-12 | 0 | 394.875 | ||||||||||||
| 2025-09-12 | 15:56:11 | TSLA | 2026-01-16 | 126 | 395.15 | ||||||||||||
| 2025-09-12 | 15:55:53 | TSLA | 2025-09-12 | 0 | 395.025 | ||||||||||||
| 2025-09-12 | 15:55:46 | TSLA | 2025-09-12 | 0 | 395.034 | ||||||||||||
| 2025-09-12 | 15:55:35 | TSLA | 2025-09-19 | 7 | 395.31 | ||||||||||||
| 2025-09-12 | 15:55:35 | TSLA | 2025-09-19 | 7 | 395.345 | ||||||||||||
| 2025-09-12 | 15:55:00 | TSLA | 2025-09-19 | 7 | 396.216 | ||||||||||||
| 2025-09-12 | 15:55:00 | TSLA | 2025-09-12 | 0 | 396.14 | ||||||||||||
| 2025-09-12 | 15:55:00 | TSLA | 2025-09-19 | 7 | 396.218 | ||||||||||||
| 2025-09-12 | 15:54:45 | TSLA | 2026-01-16 | 126 | 396.145 | ||||||||||||
| 2025-09-12 | 15:54:45 | TSLA | 2026-01-16 | 126 | 396.188 | ||||||||||||
| 2025-09-12 | 15:54:40 | TSLA | 2025-09-12 | 0 | 396.175 | ||||||||||||
| 2025-09-12 | 15:54:24 | TSLA | 2025-09-19 | 7 | 396.025 | ||||||||||||
| 2025-09-12 | 15:54:21 | TSLA | 2025-09-19 | 7 | 396.085 | ||||||||||||
| 2025-09-12 | 15:54:02 | TSLA | 2025-09-12 | 0 | 396.32 | ||||||||||||
| 2025-09-12 | 15:54:01 | TSLA | 2025-09-12 | 0 | 396.25 | ||||||||||||
| 2025-09-12 | 15:54:02 | TSLA | 2025-09-12 | 0 | 396.11 | ||||||||||||
| 2025-09-12 | 15:53:59 | TSLA | 2025-09-19 | 7 | 396.13 | ||||||||||||
| 2025-09-12 | 15:53:58 | TSLA | 2025-09-12 | 0 | 396.13 | ||||||||||||
| 2025-09-12 | 15:53:57 | TSLA | 2027-12-17 | 826 | 396.115 | ||||||||||||
| 2025-09-12 | 15:53:48 | TSLA | 2025-09-12 | 0 | 395.92 | ||||||||||||
| 2025-09-12 | 15:53:27 | TSLA | 2025-09-12 | 0 | 395.9 | ||||||||||||
| 2025-09-12 | 15:53:04 | TSLA | 2025-09-12 | 0 | 396.23 | ||||||||||||
| 2025-09-12 | 15:53:04 | TSLA | 2025-09-12 | 0 | 396.22 | ||||||||||||
| 2025-09-12 | 15:53:06 | TSLA | 2025-09-12 | 0 | 396.05 | ||||||||||||
| 2025-09-12 | 15:52:59 | TSLA | 2025-09-19 | 7 | 396.025 | ||||||||||||
| 2025-09-12 | 15:52:58 | TSLA | 2025-09-19 | 7 | 396.035 | ||||||||||||
| 2025-09-12 | 15:52:48 | TSLA | 2025-09-19 | 7 | 395.985 | ||||||||||||
| 2025-09-12 | 15:52:47 | TSLA | 2025-09-12 | 0 | 395.825 | ||||||||||||
| 2025-09-12 | 15:52:48 | TSLA | 2025-09-19 | 7 | 395.965 | ||||||||||||
| 2025-09-12 | 15:52:47 | TSLA | 2025-09-12 | 0 | 395.825 | ||||||||||||
| 2025-09-12 | 15:52:42 | TSLA | 2025-09-12 | 0 | 395.93 | ||||||||||||
| 2025-09-12 | 15:52:40 | TSLA | 2025-09-12 | 0 | 395.958 | ||||||||||||
| 2025-09-12 | 15:52:40 | TSLA | 2025-09-12 | 0 | 395.96 | ||||||||||||
| 2025-09-12 | 15:52:27 | TSLA | 2025-09-12 | 0 | 395.575 | ||||||||||||
| 2025-09-12 | 15:52:28 | TSLA | 2025-09-12 | 0 | 395.658 | ||||||||||||
| 2025-09-12 | 15:52:23 | TSLA | 2025-09-19 | 7 | 395.62 | ||||||||||||
| 2025-09-12 | 15:52:15 | TSLA | 2025-09-19 | 7 | 395.455 | ||||||||||||
| 2025-09-12 | 15:52:05 | TSLA | 2025-09-12 | 0 | 395.435 | ||||||||||||
| 2025-09-12 | 15:51:59 | TSLA | 2025-09-19 | 7 | 395.345 | ||||||||||||
| 2025-09-12 | 15:51:56 | TSLA | 2025-09-19 | 7 | 395.445 | ||||||||||||
| 2025-09-12 | 15:51:18 | TSLA | 2025-09-19 | 7 | 394.866 | ||||||||||||
| 2025-09-12 | 15:51:13 | TSLA | 2025-10-03 | 21 | 395.06 | ||||||||||||
| 2025-09-12 | 15:50:46 | TSLA | 2025-09-12 | 0 | 394.91 | ||||||||||||
| 2025-09-12 | 15:50:38 | TSLA | 2025-09-12 | 0 | 394.805 | ||||||||||||
| 2025-09-12 | 15:50:16 | TSLA | 2025-09-12 | 0 | 395.061 | ||||||||||||
| 2025-09-12 | 15:50:14 | TSLA | 2025-09-12 | 0 | 395.12 | ||||||||||||
| 2025-09-12 | 15:50:00 | TSLA | 2025-09-12 | 0 | 395.128 | ||||||||||||
| 2025-09-12 | 15:49:58 | TSLA | 2025-09-12 | 0 | 394.44 | ||||||||||||
| 2025-09-12 | 15:50:00 | TSLA | 2025-09-12 | 0 | 395.105 | ||||||||||||
| 2025-09-12 | 15:48:53 | TSLA | 2025-10-03 | 21 | 393.95 | ||||||||||||
| 2025-09-12 | 15:47:50 | TSLA | 2025-10-03 | 21 | 393.995 | ||||||||||||
| 2025-09-12 | 15:47:27 | TSLA | 2025-09-12 | 0 | 394.18 | ||||||||||||
| 2025-09-12 | 15:46:55 | TSLA | 2025-09-12 | 0 | 394.235 | ||||||||||||
| 2025-09-12 | 15:46:54 | TSLA | 2025-09-12 | 0 | 394.29 | ||||||||||||
| 2025-09-12 | 15:46:40 | TSLA | 2025-09-12 | 0 | 394.235 | ||||||||||||
| 2025-09-12 | 15:46:40 | TSLA | 2025-09-12 | 0 | 394.255 | ||||||||||||
| 2025-09-12 | 15:46:40 | TSLA | 2025-09-12 | 0 | 394.246 | ||||||||||||
| 2025-09-12 | 15:46:34 | TSLA | 2025-10-03 | 21 | 394.279 | ||||||||||||
| 2025-09-12 | 15:46:30 | TSLA | 2025-09-12 | 0 | 394.294 | ||||||||||||
| 2025-09-12 | 15:46:05 | TSLA | 2025-09-12 | 0 | 393.765 | ||||||||||||
| 2025-09-12 | 15:45:00 | TSLA | 2025-09-12 | 0 | 393.282 | ||||||||||||
| 2025-09-12 | 15:43:33 | TSLA | 2025-09-12 | 0 | 393.315 | ||||||||||||
| 2025-09-12 | 15:43:00 | TSLA | 2025-09-19 | 7 | 392.755 | ||||||||||||
| 2025-09-12 | 15:42:56 | TSLA | 2025-09-12 | 0 | 392.915 | ||||||||||||
| 2025-09-12 | 15:42:39 | TSLA | 2025-09-12 | 0 | 393.01 | ||||||||||||
| 2025-09-12 | 15:42:39 | TSLA | 2025-09-12 | 0 | 393.01 | ||||||||||||
| 2025-09-12 | 15:41:54 | TSLA | 2025-09-19 | 7 | 392.645 | ||||||||||||
| 2025-09-12 | 15:41:53 | TSLA | 2025-09-12 | 0 | 392.685 | ||||||||||||
| 2025-09-12 | 15:41:43 | TSLA | 2025-09-19 | 7 | 392.44 | ||||||||||||
| 2025-09-12 | 15:41:43 | TSLA | 2025-09-19 | 7 | 392.44 | ||||||||||||
| 2025-09-12 | 15:41:43 | TSLA | 2025-09-19 | 7 | 392.44 | ||||||||||||
| 2025-09-12 | 15:41:43 | TSLA | 2025-09-19 | 7 | 392.44 | ||||||||||||
| 2025-09-12 | 15:41:24 | TSLA | 2025-09-19 | 7 | 392.475 | ||||||||||||
| 2025-09-12 | 15:40:21 | TSLA | 2025-09-12 | 0 | 392.243 | ||||||||||||
| 2025-09-12 | 15:39:38 | TSLA | 2025-09-12 | 0 | 392.08 | ||||||||||||
| 2025-09-12 | 15:39:38 | TSLA | 2025-09-12 | 0 | 392.055 | ||||||||||||
| 2025-09-12 | 15:39:14 | TSLA | 2025-09-12 | 0 | 392.205 | ||||||||||||
| 2025-09-12 | 15:39:05 | TSLA | 2025-09-19 | 7 | 392.26 | ||||||||||||
| 2025-09-12 | 15:38:57 | TSLA | 2025-09-12 | 0 | 392.295 | ||||||||||||
| 2025-09-12 | 15:38:35 | TSLA | 2025-09-12 | 0 | 392.135 | ||||||||||||
| 2025-09-12 | 15:38:30 | TSLA | 2025-09-19 | 7 | 392.42 | ||||||||||||
| 2025-09-12 | 15:38:25 | TSLA | 2025-09-19 | 7 | 392.54 | ||||||||||||
| 2025-09-12 | 15:38:10 | TSLA | 2025-09-12 | 0 | 392.755 | ||||||||||||
| 2025-09-12 | 15:38:07 | TSLA | 2025-09-12 | 0 | 392.805 | ||||||||||||
| 2025-09-12 | 15:37:54 | TSLA | 2025-09-12 | 0 | 392.92 | ||||||||||||
| 2025-09-12 | 15:37:50 | TSLA | 2025-09-19 | 7 | 392.925 | ||||||||||||
| 2025-09-12 | 15:37:28 | TSLA | 2025-09-12 | 0 | 393.095 | ||||||||||||
| 2025-09-12 | 15:37:03 | TSLA | 2025-09-12 | 0 | 392.99 | ||||||||||||
| 2025-09-12 | 15:37:03 | TSLA | 2025-09-12 | 0 | 392.99 | ||||||||||||
| 2025-09-12 | 15:37:02 | TSLA | 2025-09-19 | 7 | 393.024 | ||||||||||||
| 2025-09-12 | 15:36:36 | TSLA | 2025-09-12 | 0 | 392.84 | ||||||||||||
| 2025-09-12 | 15:36:36 | TSLA | 2025-09-12 | 0 | 392.84 | ||||||||||||
| 2025-09-12 | 15:36:29 | TSLA | 2025-09-12 | 0 | 392.9 | ||||||||||||
| 2025-09-12 | 15:36:29 | TSLA | 2025-09-19 | 7 | 392.9 | ||||||||||||
| 2025-09-12 | 15:35:57 | TSLA | 2025-09-12 | 0 | 393.095 | ||||||||||||
| 2025-09-12 | 15:35:57 | TSLA | 2025-09-12 | 0 | 393.075 | ||||||||||||
| 2025-09-12 | 15:34:57 | TSLA | 2025-09-12 | 0 | 393.484 | ||||||||||||
| 2025-09-12 | 15:34:57 | TSLA | 2025-09-12 | 0 | 393.484 | ||||||||||||
| 2025-09-12 | 15:34:50 | TSLA | 2025-09-12 | 0 | 393.63 | ||||||||||||
| 2025-09-12 | 15:34:26 | TSLA | 2025-09-12 | 0 | 393.564 | ||||||||||||
| 2025-09-12 | 15:34:23 | TSLA | 2025-09-12 | 0 | 393.39 | ||||||||||||
| 2025-09-12 | 15:33:50 | TSLA | 2025-09-12 | 0 | 392.953 | ||||||||||||
| 2025-09-12 | 15:33:50 | TSLA | 2025-09-19 | 7 | 393.005 | ||||||||||||
| 2025-09-12 | 15:32:13 | TSLA | 2025-09-12 | 0 | 393.125 | ||||||||||||
| 2025-09-12 | 15:31:57 | TSLA | 2025-09-12 | 0 | 393.11 | ||||||||||||
| 2025-09-12 | 15:31:42 | TSLA | 2025-10-03 | 21 | 393.09 | ||||||||||||
| 2025-09-12 | 15:31:42 | TSLA | 2025-10-03 | 21 | 393.09 | ||||||||||||
| 2025-09-12 | 15:31:31 | TSLA | 2025-09-12 | 0 | 393.155 | ||||||||||||
| 2025-09-12 | 15:31:02 | TSLA | 2025-09-19 | 7 | 393.35 | ||||||||||||
| 2025-09-12 | 15:30:48 | TSLA | 2025-09-12 | 0 | 393.33 | ||||||||||||
| 2025-09-12 | 15:30:49 | TSLA | 2025-09-12 | 0 | 393.435 | ||||||||||||
| 2025-09-12 | 15:30:24 | TSLA | 2025-10-17 | 35 | 393.47 | ||||||||||||
| 2025-09-12 | 15:30:21 | TSLA | 2025-09-12 | 0 | 393.53 | ||||||||||||
| 2025-09-12 | 15:30:22 | TSLA | 2025-09-12 | 0 | 393.5 | ||||||||||||
| 2025-09-12 | 15:30:05 | TSLA | 2025-09-12 | 0 | 393.73 | ||||||||||||
| 2025-09-12 | 15:30:02 | TSLA | 2025-09-12 | 0 | 393.81 | ||||||||||||
| 2025-09-12 | 15:30:00 | TSLA | 2025-09-12 | 0 | 393.895 | ||||||||||||
| 2025-09-12 | 15:30:01 | TSLA | 2025-09-12 | 0 | 393.77 | ||||||||||||
| 2025-09-12 | 15:29:34 | TSLA | 2025-09-12 | 0 | 394.185 | ||||||||||||
| 2025-09-12 | 15:29:34 | TSLA | 2025-09-19 | 7 | 394.33 | ||||||||||||
| 2025-09-12 | 15:29:34 | TSLA | 2025-09-12 | 0 | 394.185 | ||||||||||||
| 2025-09-12 | 15:29:34 | TSLA | 2025-09-19 | 7 | 394.33 | ||||||||||||
| 2025-09-12 | 15:29:29 | TSLA | 2025-09-12 | 0 | 394.21 | ||||||||||||
| 2025-09-12 | 15:29:10 | TSLA | 2025-09-12 | 0 | 394.314 | ||||||||||||
| 2025-09-12 | 15:28:48 | TSLA | 2025-09-12 | 0 | 394.196 | ||||||||||||
| 2025-09-12 | 15:28:36 | TSLA | 2025-09-12 | 0 | 394.301 | ||||||||||||
| 2025-09-12 | 15:28:22 | TSLA | 2025-09-12 | 0 | 394.44 | ||||||||||||
| 2025-09-12 | 15:28:22 | TSLA | 2025-09-12 | 0 | 394.44 | ||||||||||||
| 2025-09-12 | 15:28:06 | TSLA | 2025-09-12 | 0 | 394.215 | ||||||||||||
| 2025-09-12 | 15:28:01 | TSLA | 2025-09-12 | 0 | 394.126 | ||||||||||||
| 2025-09-12 | 15:28:01 | TSLA | 2025-09-12 | 0 | 394.125 | ||||||||||||
| 2025-09-12 | 15:27:55 | TSLA | 2026-12-18 | 462 | 394.1 | ||||||||||||
| 2025-09-12 | 15:27:55 | TSLA | 2026-12-18 | 462 | 394.1 | ||||||||||||
| 2025-09-12 | 15:27:55 | TSLA | 2026-12-18 | 462 | 394.1 | ||||||||||||
| 2025-09-12 | 15:27:34 | TSLA | 2025-09-12 | 0 | 394.34 | ||||||||||||
| 2025-09-12 | 15:27:34 | TSLA | 2025-09-12 | 0 | 394.36 | ||||||||||||
| 2025-09-12 | 15:27:01 | TSLA | 2025-09-12 | 0 | 394.24 | ||||||||||||
| 2025-09-12 | 15:26:55 | TSLA | 2025-09-12 | 0 | 394.36 | ||||||||||||
| 2025-09-12 | 15:26:43 | TSLA | 2025-09-12 | 0 | 394.5 | ||||||||||||
| 2025-09-12 | 15:26:38 | TSLA | 2025-09-12 | 0 | 394.48 | ||||||||||||
| 2025-09-12 | 15:26:38 | TSLA | 2025-09-12 | 0 | 394.49 | ||||||||||||
| 2025-09-12 | 15:26:38 | TSLA | 2025-09-12 | 0 | 394.482 | ||||||||||||
| 2025-09-12 | 15:26:27 | TSLA | 2025-09-12 | 0 | 394.7 | ||||||||||||
| 2025-09-12 | 15:26:13 | TSLA | 2025-09-12 | 0 | 394.816 | ||||||||||||
| 2025-09-12 | 15:26:13 | TSLA | 2025-09-12 | 0 | 394.816 | ||||||||||||
| 2025-09-12 | 15:26:11 | TSLA | 2025-10-03 | 21 | 394.895 | ||||||||||||
| 2025-09-12 | 15:25:08 | TSLA | 2025-09-12 | 0 | 394.965 | ||||||||||||
| 2025-09-12 | 15:25:00 | TSLA | 2025-09-12 | 0 | 394.835 | ||||||||||||
| 2025-09-12 | 15:24:06 | TSLA | 2025-09-12 | 0 | 394.72 | ||||||||||||
| 2025-09-12 | 15:24:06 | TSLA | 2025-09-12 | 0 | 394.715 | ||||||||||||
| 2025-09-12 | 15:23:31 | TSLA | 2025-09-19 | 7 | 395.102 | ||||||||||||
| 2025-09-12 | 15:23:00 | TSLA | 2025-09-12 | 0 | 395.335 | ||||||||||||
| 2025-09-12 | 15:22:35 | TSLA | 2025-09-12 | 0 | 395.89 | ||||||||||||
| 2025-09-12 | 15:22:09 | TSLA | 2025-09-19 | 7 | 396.015 | ||||||||||||
| 2025-09-12 | 15:20:50 | TSLA | 2025-09-12 | 0 | 395.62 | ||||||||||||
| 2025-09-12 | 15:20:50 | TSLA | 2025-09-12 | 0 | 395.57 | ||||||||||||
| 2025-09-12 | 15:20:46 | TSLA | 2025-09-12 | 0 | 395.72 | ||||||||||||
| 2025-09-12 | 15:20:18 | TSLA | 2025-09-12 | 0 | 395.99 | ||||||||||||
| 2025-09-12 | 15:19:47 | TSLA | 2025-09-12 | 0 | 396.05 | ||||||||||||
| 2025-09-12 | 15:18:58 | TSLA | 2025-09-12 | 0 | 395.88 | ||||||||||||
| 2025-09-12 | 15:18:52 | TSLA | 2025-09-12 | 0 | 395.945 | ||||||||||||
| 2025-09-12 | 15:18:15 | TSLA | 2025-09-12 | 0 | 395.71 | ||||||||||||
| 2025-09-12 | 15:18:15 | TSLA | 2025-09-12 | 0 | 395.71 | ||||||||||||
| 2025-09-12 | 15:17:58 | TSLA | 2025-09-19 | 7 | 396.045 | ||||||||||||
| 2025-09-12 | 15:17:33 | TSLA | 2025-09-19 | 7 | 396.24 | ||||||||||||
| 2025-09-12 | 15:17:33 | TSLA | 2025-09-19 | 7 | 396.24 | ||||||||||||
| 2025-09-12 | 15:17:22 | TSLA | 2025-09-12 | 0 | 396.525 | ||||||||||||
| 2025-09-12 | 15:17:17 | TSLA | 2025-09-12 | 0 | 396.53 | ||||||||||||
| 2025-09-12 | 15:17:15 | TSLA | 2025-09-12 | 0 | 396.56 | ||||||||||||
| 2025-09-12 | 15:17:15 | TSLA | 2025-09-12 | 0 | 396.56 | ||||||||||||
| 2025-09-12 | 15:17:06 | TSLA | 2025-09-12 | 0 | 396.49 | ||||||||||||
| 2025-09-12 | 15:17:06 | TSLA | 2025-09-12 | 0 | 396.49 | ||||||||||||
| 2025-09-12 | 15:16:50 | TSLA | 2025-09-12 | 0 | 396.355 | ||||||||||||
| 2025-09-12 | 15:16:36 | TSLA | 2025-09-12 | 0 | 396.21 | ||||||||||||
| 2025-09-12 | 15:16:36 | TSLA | 2025-09-12 | 0 | 396.211 | ||||||||||||
| 2025-09-12 | 15:16:07 | TSLA | 2025-09-12 | 0 | 396.435 | ||||||||||||
| 2025-09-12 | 15:16:06 | TSLA | 2025-09-12 | 0 | 396.425 | ||||||||||||
| 2025-09-12 | 15:15:53 | TSLA | 2025-09-19 | 7 | 396.285 | ||||||||||||
| 2025-09-12 | 15:15:53 | TSLA | 2025-09-12 | 0 | 396.32 | ||||||||||||
| 2025-09-12 | 15:15:47 | TSLA | 2025-09-12 | 0 | 396.57 | ||||||||||||
| 2025-09-12 | 15:15:45 | TSLA | 2025-09-12 | 0 | 396.525 | ||||||||||||
| 2025-09-12 | 15:15:45 | TSLA | 2025-09-12 | 0 | 396.495 | ||||||||||||
| 2025-09-12 | 15:15:45 | TSLA | 2025-09-12 | 0 | 396.535 | ||||||||||||
| 2025-09-12 | 15:15:41 | TSLA | 2025-09-12 | 0 | 396.349 | ||||||||||||
| 2025-09-12 | 15:15:41 | TSLA | 2025-09-12 | 0 | 396.349 | ||||||||||||
| 2025-09-12 | 15:15:36 | TSLA | 2025-09-12 | 0 | 396.264 | ||||||||||||
| 2025-09-12 | 15:15:20 | TSLA | 2025-09-12 | 0 | 396.35 | ||||||||||||
| 2025-09-12 | 15:15:17 | TSLA | 2025-09-12 | 0 | 396.27 | ||||||||||||
| 2025-09-12 | 15:15:11 | TSLA | 2025-09-12 | 0 | 396.419 | ||||||||||||
| 2025-09-12 | 15:15:09 | TSLA | 2025-09-12 | 0 | 396.375 | ||||||||||||
| 2025-09-12 | 15:15:09 | TSLA | 2025-09-12 | 0 | 396.381 | ||||||||||||
| 2025-09-12 | 15:15:02 | TSLA | 2025-09-12 | 0 | 396.215 | ||||||||||||
| 2025-09-12 | 15:15:00 | TSLA | 2025-09-19 | 7 | 396.11 | ||||||||||||
| 2025-09-12 | 15:15:00 | TSLA | 2025-09-12 | 0 | 396.135 | ||||||||||||
| 2025-09-12 | 15:15:00 | TSLA | 2025-09-12 | 0 | 395.95 | ||||||||||||
| 2025-09-12 | 15:14:59 | TSLA | 2025-09-12 | 0 | 395.915 | ||||||||||||
| 2025-09-12 | 15:14:51 | TSLA | 2025-09-12 | 0 | 395.63 | ||||||||||||
| 2025-09-12 | 15:14:48 | TSLA | 2025-09-12 | 0 | 395.515 | ||||||||||||
| 2025-09-12 | 15:14:40 | TSLA | 2025-12-19 | 98 | 395.42 | ||||||||||||
| 2025-09-12 | 15:14:10 | TSLA | 2025-09-12 | 0 | 395.405 | ||||||||||||
| 2025-09-12 | 15:14:08 | TSLA | 2025-09-12 | 0 | 395.43 | ||||||||||||
| 2025-09-12 | 15:13:52 | TSLA | 2025-09-12 | 0 | 395.485 | ||||||||||||
| 2025-09-12 | 15:13:45 | TSLA | 2025-09-12 | 0 | 395.47 | ||||||||||||
| 2025-09-12 | 15:13:42 | TSLA | 2025-09-19 | 7 | 395.45 | ||||||||||||
| 2025-09-12 | 15:13:42 | TSLA | 2025-09-19 | 7 | 395.45 | ||||||||||||
| 2025-09-12 | 15:13:37 | TSLA | 2025-09-19 | 7 | 395.454 | ||||||||||||
| 2025-09-12 | 15:13:37 | TSLA | 2025-09-19 | 7 | 395.455 | ||||||||||||
| 2025-09-12 | 15:13:37 | TSLA | 2025-09-19 | 7 | 395.455 | ||||||||||||
| 2025-09-12 | 15:13:30 | TSLA | 2025-09-19 | 7 | 395.45 | ||||||||||||
| 2025-09-12 | 15:13:30 | TSLA | 2025-09-19 | 7 | 395.45 | ||||||||||||
| 2025-09-12 | 15:13:30 | TSLA | 2025-09-19 | 7 | 395.45 | ||||||||||||
| 2025-09-12 | 15:13:30 | TSLA | 2025-09-19 | 7 | 395.45 | ||||||||||||
| 2025-09-12 | 15:13:27 | TSLA | 2025-09-12 | 0 | 395.49 | ||||||||||||
| 2025-09-12 | 15:13:27 | TSLA | 2025-09-12 | 0 | 395.46 | ||||||||||||
| 2025-09-12 | 15:13:22 | TSLA | 2025-09-19 | 7 | 395.315 | ||||||||||||
| 2025-09-12 | 15:13:22 | TSLA | 2025-09-19 | 7 | 395.315 | ||||||||||||
| 2025-09-12 | 15:13:13 | TSLA | 2025-09-19 | 7 | 395.28 | ||||||||||||
| 2025-09-12 | 15:13:13 | TSLA | 2025-09-19 | 7 | 395.28 | ||||||||||||
| 2025-09-12 | 15:12:50 | TSLA | 2025-09-19 | 7 | 395.21 | ||||||||||||
| 2025-09-12 | 15:12:50 | TSLA | 2025-09-19 | 7 | 395.21 | ||||||||||||
| 2025-09-12 | 15:12:44 | TSLA | 2025-09-19 | 7 | 395.245 | ||||||||||||
| 2025-09-12 | 15:12:44 | TSLA | 2025-09-19 | 7 | 395.245 | ||||||||||||
| 2025-09-12 | 15:12:39 | TSLA | 2025-09-19 | 7 | 395.076 | ||||||||||||
| 2025-09-12 | 15:12:39 | TSLA | 2025-09-19 | 7 | 395.075 | ||||||||||||
| 2025-09-12 | 15:12:39 | TSLA | 2025-09-19 | 7 | 395.075 | ||||||||||||
| 2025-09-12 | 15:12:30 | TSLA | 2025-09-12 | 0 | 395.205 | ||||||||||||
| 2025-09-12 | 15:11:35 | TSLA | 2025-09-12 | 0 | 395.401 | ||||||||||||
| 2025-09-12 | 15:11:07 | TSLA | 2025-09-19 | 7 | 395.065 | ||||||||||||
| 2025-09-12 | 15:10:41 | TSLA | 2025-09-19 | 7 | 395.2 | ||||||||||||
| 2025-09-12 | 15:10:16 | TSLA | 2025-09-12 | 0 | 394.985 | ||||||||||||
| 2025-09-12 | 15:10:16 | TSLA | 2025-09-12 | 0 | 394.985 | ||||||||||||
| 2025-09-12 | 15:10:05 | TSLA | 2025-09-12 | 0 | 395.07 | ||||||||||||
| 2025-09-12 | 15:10:05 | TSLA | 2025-09-12 | 0 | 395.07 | ||||||||||||
| 2025-09-12 | 15:09:52 | TSLA | 2025-09-19 | 7 | 395.212 | ||||||||||||
| 2025-09-12 | 15:09:52 | TSLA | 2025-09-12 | 0 | 395.2 | ||||||||||||
| 2025-09-12 | 15:09:52 | TSLA | 2025-09-12 | 0 | 395.191 | ||||||||||||
| 2025-09-12 | 15:09:48 | TSLA | 2025-09-12 | 0 | 395.215 | ||||||||||||
| 2025-09-12 | 15:09:40 | TSLA | 2025-09-12 | 0 | 395.15 | ||||||||||||
| 2025-09-12 | 15:09:39 | TSLA | 2025-09-12 | 0 | 395.225 | ||||||||||||
| 2025-09-12 | 15:09:28 | TSLA | 2025-09-19 | 7 | 395.44 | ||||||||||||
| 2025-09-12 | 15:09:15 | TSLA | 2025-09-19 | 7 | 395.36 | ||||||||||||
| 2025-09-12 | 15:09:03 | TSLA | 2025-09-12 | 0 | 395.485 | ||||||||||||
| 2025-09-12 | 15:08:59 | TSLA | 2025-09-12 | 0 | 395.381 | ||||||||||||
| 2025-09-12 | 15:08:45 | TSLA | 2025-09-12 | 0 | 395.48 | ||||||||||||
| 2025-09-12 | 15:08:45 | TSLA | 2025-10-03 | 21 | 395.48 | ||||||||||||
| 2025-09-12 | 15:08:38 | TSLA | 2025-09-12 | 0 | 395.415 | ||||||||||||
| 2025-09-12 | 15:08:37 | TSLA | 2025-09-12 | 0 | 395.395 | ||||||||||||
| 2025-09-12 | 15:08:35 | TSLA | 2025-09-12 | 0 | 395.377 | ||||||||||||
| 2025-09-12 | 15:08:35 | TSLA | 2025-09-12 | 0 | 395.38 | ||||||||||||
| 2025-09-12 | 15:07:13 | TSLA | 2025-09-12 | 0 | 395.43 | ||||||||||||
| 2025-09-12 | 15:07:08 | TSLA | 2025-09-12 | 0 | 395.385 | ||||||||||||
| 2025-09-12 | 15:07:02 | TSLA | 2025-09-12 | 0 | 395.36 | ||||||||||||
| 2025-09-12 | 15:06:33 | TSLA | 2025-09-12 | 0 | 395.315 | ||||||||||||
| 2025-09-12 | 15:06:33 | TSLA | 2025-09-12 | 0 | 395.32 | ||||||||||||
| 2025-09-12 | 15:06:29 | TSLA | 2025-09-12 | 0 | 395.406 | ||||||||||||
| 2025-09-12 | 15:06:16 | TSLA | 2025-11-21 | 70 | 395.375 | ||||||||||||
| 2025-09-12 | 15:06:03 | TSLA | 2025-09-12 | 0 | 395.035 | ||||||||||||
| 2025-09-12 | 15:05:51 | TSLA | 2025-09-12 | 0 | 395.17 | ||||||||||||
| 2025-09-12 | 15:05:44 | TSLA | 2025-09-12 | 0 | 395.15 | ||||||||||||
| 2025-09-12 | 15:05:18 | TSLA | 2025-09-19 | 7 | 394.947 | ||||||||||||
| 2025-09-12 | 15:05:18 | TSLA | 2025-09-19 | 7 | 394.945 | ||||||||||||
| 2025-09-12 | 15:05:05 | TSLA | 2025-09-12 | 0 | 394.965 | ||||||||||||
| 2025-09-12 | 15:04:05 | TSLA | 2025-09-12 | 0 | 395.28 | ||||||||||||
| 2025-09-12 | 15:04:03 | TSLA | 2025-09-12 | 0 | 395.31 | ||||||||||||
| 2025-09-12 | 15:03:58 | TSLA | 2025-09-12 | 0 | 395.095 | ||||||||||||
| 2025-09-12 | 15:03:30 | TSLA | 2027-12-17 | 826 | 394.965 | ||||||||||||
| 2025-09-12 | 15:03:21 | TSLA | 2025-09-12 | 0 | 394.81 | ||||||||||||
| 2025-09-12 | 15:03:21 | TSLA | 2025-09-12 | 0 | 394.805 | ||||||||||||
| 2025-09-12 | 15:03:10 | TSLA | 2025-09-19 | 7 | 394.74 | ||||||||||||
| 2025-09-12 | 15:03:09 | TSLA | 2025-09-12 | 0 | 394.824 | ||||||||||||
| 2025-09-12 | 15:02:52 | TSLA | 2027-12-17 | 826 | 394.73 | ||||||||||||
| 2025-09-12 | 15:02:39 | TSLA | 2025-09-12 | 0 | 394.884 | ||||||||||||
| 2025-09-12 | 15:02:24 | TSLA | 2025-09-19 | 7 | 395.045 | ||||||||||||
| 2025-09-12 | 15:02:20 | TSLA | 2025-09-12 | 0 | 394.785 | ||||||||||||
| 2025-09-12 | 15:02:14 | TSLA | 2025-09-12 | 0 | 394.7 | ||||||||||||
| 2025-09-12 | 15:02:12 | TSLA | 2025-09-19 | 7 | 394.65 | ||||||||||||
| 2025-09-12 | 15:02:12 | TSLA | 2025-09-12 | 0 | 394.595 | ||||||||||||
| 2025-09-12 | 15:02:12 | TSLA | 2025-09-12 | 0 | 394.64 | ||||||||||||
| 2025-09-12 | 15:02:10 | TSLA | 2025-09-12 | 0 | 394.565 | ||||||||||||
| 2025-09-12 | 15:02:10 | TSLA | 2025-09-12 | 0 | 394.565 | ||||||||||||
| 2025-09-12 | 15:02:04 | TSLA | 2025-09-12 | 0 | 394.476 | ||||||||||||
| 2025-09-12 | 15:02:04 | TSLA | 2025-09-12 | 0 | 394.465 | ||||||||||||
| 2025-09-12 | 15:02:01 | TSLA | 2025-09-19 | 7 | 394.49 | ||||||||||||
| 2025-09-12 | 15:01:42 | TSLA | 2025-09-19 | 7 | 394.5 | ||||||||||||
| 2025-09-12 | 15:01:42 | TSLA | 2025-09-19 | 7 | 394.5 | ||||||||||||
| 2025-09-12 | 15:01:14 | TSLA | 2025-09-12 | 0 | 394.2 | ||||||||||||
| 2025-09-12 | 15:01:14 | TSLA | 2025-09-12 | 0 | 394.18 | ||||||||||||
| 2025-09-12 | 15:01:09 | TSLA | 2025-09-12 | 0 | 394.115 | ||||||||||||
| 2025-09-12 | 15:00:47 | TSLA | 2027-12-17 | 826 | 393.87 | ||||||||||||
| 2025-09-12 | 15:00:45 | TSLA | 2026-01-16 | 126 | 393.86 | ||||||||||||
| 2025-09-12 | 15:00:09 | TSLA | 2027-12-17 | 826 | 393.915 | ||||||||||||
| 2025-09-12 | 14:59:28 | TSLA | 2025-09-12 | 0 | 393.69 | ||||||||||||
| 2025-09-12 | 14:59:19 | TSLA | 2026-09-18 | 371 | 393.859 | ||||||||||||
| 2025-09-12 | 14:59:08 | TSLA | 2026-01-16 | 126 | 393.82 | ||||||||||||
| 2025-09-12 | 14:58:32 | TSLA | 2025-11-21 | 70 | 394.05 | ||||||||||||
| 2025-09-12 | 14:58:24 | TSLA | 2025-09-12 | 0 | 393.95 | ||||||||||||
| 2025-09-12 | 14:58:24 | TSLA | 2025-09-12 | 0 | 393.925 | ||||||||||||
| 2025-09-12 | 14:58:04 | TSLA | 2025-09-12 | 0 | 394.045 | ||||||||||||
| 2025-09-12 | 14:57:17 | TSLA | 2026-09-18 | 371 | 393.9 | ||||||||||||
| 2025-09-12 | 14:57:04 | TSLA | 2025-09-19 | 7 | 394.185 | ||||||||||||
| 2025-09-12 | 14:57:04 | TSLA | 2025-09-12 | 0 | 394.185 | ||||||||||||
| 2025-09-12 | 14:56:56 | TSLA | 2025-09-12 | 0 | 394.125 | ||||||||||||
| 2025-09-12 | 14:56:51 | TSLA | 2025-09-12 | 0 | 393.795 | ||||||||||||
| 2025-09-12 | 14:56:51 | TSLA | 2025-09-12 | 0 | 393.905 | ||||||||||||
| 2025-09-12 | 14:56:49 | TSLA | 2025-09-12 | 0 | 393.785 | ||||||||||||
| 2025-09-12 | 14:56:49 | TSLA | 2025-09-12 | 0 | 393.8 | ||||||||||||
| 2025-09-12 | 14:56:12 | TSLA | 2025-12-19 | 98 | 393.65 | ||||||||||||
| 2025-09-12 | 14:54:46 | TSLA | 2025-09-12 | 0 | 393.265 | ||||||||||||
| 2025-09-12 | 14:53:59 | TSLA | 2025-11-21 | 70 | 393.235 | ||||||||||||
| 2025-09-12 | 14:53:17 | TSLA | 2025-09-12 | 0 | 393.36 | ||||||||||||
| 2025-09-12 | 14:51:32 | TSLA | 2025-09-19 | 7 | 392.645 | ||||||||||||
| 2025-09-12 | 14:51:12 | TSLA | 2025-09-12 | 0 | 392.782 | ||||||||||||
| 2025-09-12 | 14:49:34 | TSLA | 2025-09-12 | 0 | 392.925 | ||||||||||||
| 2025-09-12 | 14:49:34 | TSLA | 2025-09-12 | 0 | 392.925 | ||||||||||||
| 2025-09-12 | 14:49:24 | TSLA | 2025-09-12 | 0 | 392.935 | ||||||||||||
| 2025-09-12 | 14:49:24 | TSLA | 2025-09-12 | 0 | 392.885 | ||||||||||||
| 2025-09-12 | 14:49:18 | TSLA | 2026-01-16 | 126 | 392.995 | ||||||||||||
| 2025-09-12 | 14:49:07 | TSLA | 2025-09-12 | 0 | 393.16 | ||||||||||||
| 2025-09-12 | 14:48:53 | TSLA | 2025-09-12 | 0 | 393.315 | ||||||||||||
| 2025-09-12 | 14:48:03 | TSLA | 2025-09-12 | 0 | 393.135 | ||||||||||||
| 2025-09-12 | 14:47:24 | TSLA | 2025-09-12 | 0 | 393.501 | ||||||||||||
| 2025-09-12 | 14:47:09 | TSLA | 2025-09-12 | 0 | 393.62 | ||||||||||||
| 2025-09-12 | 14:46:59 | TSLA | 2025-09-19 | 7 | 393.691 | ||||||||||||
| 2025-09-12 | 14:46:16 | TSLA | 2025-09-12 | 0 | 393.37 | ||||||||||||
| 2025-09-12 | 14:46:17 | TSLA | 2025-09-12 | 0 | 393.415 | ||||||||||||
| 2025-09-12 | 14:44:41 | TSLA | 2025-09-12 | 0 | 393.025 | ||||||||||||
| 2025-09-12 | 14:44:17 | TSLA | 2025-09-12 | 0 | 393.14 | ||||||||||||
| 2025-09-12 | 14:43:58 | TSLA | 2025-09-12 | 0 | 393.275 | ||||||||||||
| 2025-09-12 | 14:43:58 | TSLA | 2025-09-12 | 0 | 393.275 | ||||||||||||
| 2025-09-12 | 14:42:02 | TSLA | 2025-09-12 | 0 | 393.97 | ||||||||||||
| 2025-09-12 | 14:41:58 | TSLA | 2025-09-12 | 0 | 393.91 | ||||||||||||
| 2025-09-12 | 14:41:44 | TSLA | 2025-09-12 | 0 | 393.985 | ||||||||||||
| 2025-09-12 | 14:41:37 | TSLA | 2025-09-12 | 0 | 393.965 | ||||||||||||
| 2025-09-12 | 14:39:53 | TSLA | 2025-09-12 | 0 | 393.8 | ||||||||||||
| 2025-09-12 | 14:39:51 | TSLA | 2025-09-12 | 0 | 393.69 | ||||||||||||
| 2025-09-12 | 14:39:37 | TSLA | 2025-09-12 | 0 | 393.47 | ||||||||||||
| 2025-09-12 | 14:39:38 | TSLA | 2025-09-12 | 0 | 393.465 | ||||||||||||
| 2025-09-12 | 14:38:54 | TSLA | 2025-09-12 | 0 | 393.47 | ||||||||||||
| 2025-09-12 | 14:38:28 | TSLA | 2025-09-19 | 7 | 393.365 | ||||||||||||
| 2025-09-12 | 14:38:17 | TSLA | 2025-09-12 | 0 | 393.43 | ||||||||||||
| 2025-09-12 | 14:38:06 | TSLA | 2025-09-19 | 7 | 393.34 | ||||||||||||
| 2025-09-12 | 14:37:53 | TSLA | 2025-09-19 | 7 | 393.33 | ||||||||||||
| 2025-09-12 | 14:37:51 | TSLA | 2025-09-12 | 0 | 393.085 | ||||||||||||
| 2025-09-12 | 14:37:50 | TSLA | 2025-09-12 | 0 | 393.085 | ||||||||||||
| 2025-09-12 | 14:37:43 | TSLA | 2025-09-19 | 7 | 393.01 | ||||||||||||
| 2025-09-12 | 14:37:37 | TSLA | 2025-09-19 | 7 | 393.015 | ||||||||||||
| 2025-09-12 | 14:37:02 | TSLA | 2025-09-19 | 7 | 393.13 | ||||||||||||
| 2025-09-12 | 14:36:56 | TSLA | 2025-09-19 | 7 | 393.275 | ||||||||||||
| 2025-09-12 | 14:36:29 | TSLA | 2025-09-12 | 0 | 392.99 | ||||||||||||
| 2025-09-12 | 14:36:23 | TSLA | 2025-09-19 | 7 | 392.98 | ||||||||||||
| 2025-09-12 | 14:36:14 | TSLA | 2025-09-12 | 0 | 392.905 | ||||||||||||
| 2025-09-12 | 14:36:14 | TSLA | 2025-09-12 | 0 | 392.905 | ||||||||||||
| 2025-09-12 | 14:36:12 | TSLA | 2025-09-12 | 0 | 392.98 | ||||||||||||
| 2025-09-12 | 14:36:14 | TSLA | 2025-09-12 | 0 | 392.905 | ||||||||||||
| 2025-09-12 | 14:36:05 | TSLA | 2025-09-12 | 0 | 392.995 | ||||||||||||
| 2025-09-12 | 14:35:56 | TSLA | 2025-09-19 | 7 | 393.035 | ||||||||||||
| 2025-09-12 | 14:35:39 | TSLA | 2025-09-12 | 0 | 393.25 | ||||||||||||
| 2025-09-12 | 14:35:38 | TSLA | 2026-06-18 | 279 | 393.265 | ||||||||||||
| 2025-09-12 | 14:35:31 | TSLA | 2025-09-12 | 0 | 393.195 | ||||||||||||
| 2025-09-12 | 14:35:29 | TSLA | 2025-09-12 | 0 | 393.131 | ||||||||||||
| 2025-09-12 | 14:35:29 | TSLA | 2025-09-19 | 7 | 393.06 | ||||||||||||
| 2025-09-12 | 14:35:29 | TSLA | 2025-09-19 | 7 | 393.06 | ||||||||||||
| 2025-09-12 | 14:34:22 | TSLA | 2025-09-12 | 0 | 393.67 | ||||||||||||
| 2025-09-12 | 14:34:03 | TSLA | 2025-09-12 | 0 | 393.635 | ||||||||||||
| 2025-09-12 | 14:33:50 | TSLA | 2025-09-12 | 0 | 393.781 | ||||||||||||
| 2025-09-12 | 14:33:51 | TSLA | 2025-09-12 | 0 | 393.665 | ||||||||||||
| 2025-09-12 | 14:33:42 | TSLA | 2025-09-19 | 7 | 394.04 | ||||||||||||
| 2025-09-12 | 14:33:24 | TSLA | 2025-09-12 | 0 | 393.952 | ||||||||||||
| 2025-09-12 | 14:33:08 | TSLA | 2025-09-12 | 0 | 393.82 | ||||||||||||
| 2025-09-12 | 14:33:06 | TSLA | 2025-09-12 | 0 | 393.748 | ||||||||||||
| 2025-09-12 | 14:32:52 | TSLA | 2025-09-12 | 0 | 394.07 | ||||||||||||
| 2025-09-12 | 14:32:52 | TSLA | 2025-09-12 | 0 | 393.98 | ||||||||||||
| 2025-09-12 | 14:32:36 | TSLA | 2025-09-12 | 0 | 394.134 | ||||||||||||
| 2025-09-12 | 14:32:36 | TSLA | 2025-09-12 | 0 | 394.12 | ||||||||||||
| 2025-09-12 | 14:32:32 | TSLA | 2025-09-12 | 0 | 394.075 | ||||||||||||
| 2025-09-12 | 14:32:28 | TSLA | 2025-11-21 | 70 | 394.217 | ||||||||||||
| 2025-09-12 | 14:31:49 | TSLA | 2025-09-12 | 0 | 393.965 | ||||||||||||
| 2025-09-12 | 14:31:18 | TSLA | 2025-09-12 | 0 | 394.2 | ||||||||||||
| 2025-09-12 | 14:31:18 | TSLA | 2025-09-12 | 0 | 394.2 | ||||||||||||
| 2025-09-12 | 14:31:14 | TSLA | 2026-03-20 | 189 | 394.25 | ||||||||||||
| 2025-09-12 | 14:31:14 | TSLA | 2026-03-20 | 189 | 394.25 | ||||||||||||
| 2025-09-12 | 14:31:14 | TSLA | 2026-03-20 | 189 | 394.25 | ||||||||||||
| 2025-09-12 | 14:31:11 | TSLA | 2025-09-26 | 14 | 394.29 | ||||||||||||
| 2025-09-12 | 14:30:04 | TSLA | 2025-09-19 | 7 | 394.925 | ||||||||||||
| 2025-09-12 | 14:29:45 | TSLA | 2025-09-19 | 7 | 394.94 | ||||||||||||
| 2025-09-12 | 14:28:51 | TSLA | 2025-09-12 | 0 | 395.1 | ||||||||||||
| 2025-09-12 | 14:28:09 | TSLA | 2026-01-16 | 126 | 395.12 | ||||||||||||
| 2025-09-12 | 14:26:48 | TSLA | 2025-09-12 | 0 | 394.91 | ||||||||||||
| 2025-09-12 | 14:25:19 | TSLA | 2025-09-12 | 0 | 394.79 | ||||||||||||
| 2025-09-12 | 14:25:13 | TSLA | 2026-01-16 | 126 | 394.795 | ||||||||||||
| 2025-09-12 | 14:24:08 | TSLA | 2025-09-12 | 0 | 394.72 | ||||||||||||
| 2025-09-12 | 14:24:05 | TSLA | 2025-10-10 | 28 | 394.75 | ||||||||||||
| 2025-09-12 | 14:23:15 | TSLA | 2025-09-12 | 0 | 394.675 | ||||||||||||
| 2025-09-12 | 14:23:00 | TSLA | 2025-09-12 | 0 | 394.585 | ||||||||||||
| 2025-09-12 | 14:22:39 | TSLA | 2025-11-21 | 70 | 394.88 | ||||||||||||
| 2025-09-12 | 14:22:33 | TSLA | 2026-01-16 | 126 | 394.905 | ||||||||||||
| 2025-09-12 | 14:21:49 | TSLA | 2026-01-16 | 126 | 395.125 | ||||||||||||
| 2025-09-12 | 14:21:49 | TSLA | 2026-01-16 | 126 | 395.1 | ||||||||||||
| 2025-09-12 | 14:20:39 | TSLA | 2025-11-21 | 70 | 394.965 | ||||||||||||
| 2025-09-12 | 14:19:57 | TSLA | 2025-09-12 | 0 | 394.905 | ||||||||||||
| 2025-09-12 | 14:19:57 | TSLA | 2025-09-12 | 0 | 394.905 | ||||||||||||
| 2025-09-12 | 14:18:37 | TSLA | 2025-09-19 | 7 | 395.27 | ||||||||||||
| 2025-09-12 | 14:18:37 | TSLA | 2025-09-12 | 0 | 395.225 | ||||||||||||
| 2025-09-12 | 14:18:10 | TSLA | 2025-11-21 | 70 | 394.92 | ||||||||||||
| 2025-09-12 | 14:17:43 | TSLA | 2025-09-12 | 0 | 394.556 | ||||||||||||
| 2025-09-12 | 14:17:44 | TSLA | 2025-09-12 | 0 | 394.486 | ||||||||||||
| 2025-09-12 | 14:17:39 | TSLA | 2025-09-12 | 0 | 394.625 | ||||||||||||
| 2025-09-12 | 14:17:14 | TSLA | 2025-09-12 | 0 | 394.22 | ||||||||||||
| 2025-09-12 | 14:17:14 | TSLA | 2025-09-12 | 0 | 394.216 | ||||||||||||
| 2025-09-12 | 14:17:13 | TSLA | 2025-09-12 | 0 | 394.255 | ||||||||||||
| 2025-09-12 | 14:17:14 | TSLA | 2025-09-12 | 0 | 394.36 | ||||||||||||
| 2025-09-12 | 14:17:12 | TSLA | 2025-09-12 | 0 | 394.32 | ||||||||||||
| 2025-09-12 | 14:17:05 | TSLA | 2025-09-12 | 0 | 394.385 | ||||||||||||
| 2025-09-12 | 14:17:01 | TSLA | 2025-09-12 | 0 | 394.536 | ||||||||||||
| 2025-09-12 | 14:17:01 | TSLA | 2025-09-12 | 0 | 394.483 | ||||||||||||
| 2025-09-12 | 14:16:08 | TSLA | 2025-09-12 | 0 | 395.285 | ||||||||||||
| 2025-09-12 | 14:16:09 | TSLA | 2025-09-12 | 0 | 395.33 | ||||||||||||
| 2025-09-12 | 14:16:02 | TSLA | 2025-09-12 | 0 | 395.31 | ||||||||||||
| 2025-09-12 | 14:15:14 | TSLA | 2025-09-12 | 0 | 395.13 | ||||||||||||
| 2025-09-12 | 14:14:56 | TSLA | 2025-09-12 | 0 | 394.93 | ||||||||||||
| 2025-09-12 | 14:14:18 | TSLA | 2025-09-12 | 0 | 395.04 | ||||||||||||
| 2025-09-12 | 14:14:16 | TSLA | 2025-09-12 | 0 | 395.115 | ||||||||||||
| 2025-09-12 | 14:13:55 | TSLA | 2025-10-17 | 35 | 394.88 | ||||||||||||
| 2025-09-12 | 14:12:44 | TSLA | 2025-09-12 | 0 | 394.825 | ||||||||||||
| 2025-09-12 | 14:12:09 | TSLA | 2025-09-26 | 14 | 394.955 | ||||||||||||
| 2025-09-12 | 14:12:07 | TSLA | 2025-12-19 | 98 | 394.835 | ||||||||||||
| 2025-09-12 | 14:12:01 | TSLA | 2025-10-17 | 35 | 394.875 | ||||||||||||
| 2025-09-12 | 14:11:46 | TSLA | 2025-09-26 | 14 | 394.98 | ||||||||||||
| 2025-09-12 | 14:10:54 | TSLA | 2025-09-19 | 7 | 395.215 | ||||||||||||
| 2025-09-12 | 14:10:53 | TSLA | 2025-09-19 | 7 | 395.22 | ||||||||||||
| 2025-09-12 | 14:10:43 | TSLA | 2025-09-12 | 0 | 395.27 | ||||||||||||
| 2025-09-12 | 14:10:31 | TSLA | 2025-09-12 | 0 | 395.2 | ||||||||||||
| 2025-09-12 | 14:10:05 | TSLA | 2025-09-12 | 0 | 395.08 | ||||||||||||
| 2025-09-12 | 14:09:36 | TSLA | 2025-09-12 | 0 | 395.17 | ||||||||||||
| 2025-09-12 | 14:09:36 | TSLA | 2025-09-12 | 0 | 395.17 | ||||||||||||
| 2025-09-12 | 14:08:56 | TSLA | 2025-09-12 | 0 | 395.04 | ||||||||||||
| 2025-09-12 | 14:08:15 | TSLA | 2025-09-12 | 0 | 395.225 | ||||||||||||
| 2025-09-12 | 14:08:15 | TSLA | 2025-09-12 | 0 | 395.101 | ||||||||||||
| 2025-09-12 | 14:07:24 | TSLA | 2025-09-12 | 0 | 394.889 | ||||||||||||
| 2025-09-12 | 14:07:11 | TSLA | 2026-06-18 | 279 | 394.82 | ||||||||||||
| 2025-09-12 | 14:07:11 | TSLA | 2026-06-18 | 279 | 394.82 | ||||||||||||
| 2025-09-12 | 14:06:44 | TSLA | 2025-12-19 | 98 | 395.155 | ||||||||||||
| 2025-09-12 | 14:06:33 | TSLA | 2025-12-19 | 98 | 395.145 | ||||||||||||
| 2025-09-12 | 14:06:33 | TSLA | 2025-12-19 | 98 | 395.145 | ||||||||||||
| 2025-09-12 | 14:06:00 | TSLA | 2025-12-19 | 98 | 394.99 | ||||||||||||
| 2025-09-12 | 14:05:44 | TSLA | 2025-10-17 | 35 | 395.06 | ||||||||||||
| 2025-09-12 | 14:05:30 | TSLA | 2025-09-12 | 0 | 395.4 | ||||||||||||
| 2025-09-12 | 14:05:31 | TSLA | 2025-09-12 | 0 | 395.355 | ||||||||||||
| 2025-09-12 | 14:05:05 | TSLA | 2025-09-19 | 7 | 395.305 | ||||||||||||
| 2025-09-12 | 14:05:05 | TSLA | 2025-09-19 | 7 | 395.305 | ||||||||||||
| 2025-09-12 | 14:04:54 | TSLA | 2025-12-19 | 98 | 395.245 | ||||||||||||
| 2025-09-12 | 14:04:54 | TSLA | 2025-12-19 | 98 | 395.245 | ||||||||||||
| 2025-09-12 | 14:04:48 | TSLA | 2025-09-12 | 0 | 395.165 | ||||||||||||
| 2025-09-12 | 14:04:18 | TSLA | 2025-09-12 | 0 | 394.96 | ||||||||||||
| 2025-09-12 | 14:04:19 | TSLA | 2025-09-12 | 0 | 395.06 | ||||||||||||
| 2025-09-12 | 14:04:16 | TSLA | 2025-12-19 | 98 | 394.9 | ||||||||||||
| 2025-09-12 | 14:04:16 | TSLA | 2025-12-19 | 98 | 394.9 | ||||||||||||
| 2025-09-12 | 14:04:01 | TSLA | 2025-09-19 | 7 | 394.63 | ||||||||||||
| 2025-09-12 | 14:03:56 | TSLA | 2025-09-12 | 0 | 394.53 | ||||||||||||
| 2025-09-12 | 14:03:56 | TSLA | 2025-09-12 | 0 | 394.53 | ||||||||||||
| 2025-09-12 | 14:03:47 | TSLA | 2025-11-21 | 70 | 394.674 | ||||||||||||
| 2025-09-12 | 14:03:36 | TSLA | 2025-09-12 | 0 | 394.685 | ||||||||||||
| 2025-09-12 | 14:02:17 | TSLA | 2025-09-12 | 0 | 394.42 | ||||||||||||
| 2025-09-12 | 14:01:53 | TSLA | 2025-09-12 | 0 | 394.565 | ||||||||||||
| 2025-09-12 | 14:01:18 | TSLA | 2025-09-12 | 0 | 394.45 | ||||||||||||
| 2025-09-12 | 14:00:20 | TSLA | 2025-09-12 | 0 | 394.596 | ||||||||||||
| 2025-09-12 | 14:00:02 | TSLA | 2025-09-12 | 0 | 394.767 | ||||||||||||
| 2025-09-12 | 13:59:58 | TSLA | 2025-09-12 | 0 | 394.92 | ||||||||||||
| 2025-09-12 | 13:59:40 | TSLA | 2025-09-19 | 7 | 394.96 | ||||||||||||
| 2025-09-12 | 13:59:20 | TSLA | 2025-09-12 | 0 | 395.045 | ||||||||||||
| 2025-09-12 | 13:59:17 | TSLA | 2025-09-19 | 7 | 395.021 | ||||||||||||
| 2025-09-12 | 13:58:58 | TSLA | 2025-09-19 | 7 | 395.2 | ||||||||||||
| 2025-09-12 | 13:58:42 | TSLA | 2025-09-12 | 0 | 395.265 | ||||||||||||
| 2025-09-12 | 13:58:32 | TSLA | 2025-12-19 | 98 | 395.145 | ||||||||||||
| 2025-09-12 | 13:58:28 | TSLA | 2025-12-19 | 98 | 394.935 | ||||||||||||
| 2025-09-12 | 13:58:28 | TSLA | 2025-09-12 | 0 | 394.935 | ||||||||||||
| 2025-09-12 | 13:58:28 | TSLA | 2025-12-19 | 98 | 395.055 | ||||||||||||
| 2025-09-12 | 13:57:53 | TSLA | 2025-12-19 | 98 | 394.79 | ||||||||||||
| 2025-09-12 | 13:57:53 | TSLA | 2025-12-19 | 98 | 394.79 | ||||||||||||
| 2025-09-12 | 13:57:41 | TSLA | 2025-09-12 | 0 | 394.77 | ||||||||||||
| 2025-09-12 | 13:57:41 | TSLA | 2025-09-12 | 0 | 394.74 | ||||||||||||
| 2025-09-12 | 13:57:34 | TSLA | 2025-12-19 | 98 | 394.805 | ||||||||||||
| 2025-09-12 | 13:57:12 | TSLA | 2025-09-12 | 0 | 394.875 | ||||||||||||
| 2025-09-12 | 13:56:50 | TSLA | 2025-09-12 | 0 | 394.86 | ||||||||||||
| 2025-09-12 | 13:56:22 | TSLA | 2025-09-12 | 0 | 394.785 | ||||||||||||
| 2025-09-12 | 13:55:36 | TSLA | 2025-12-19 | 98 | 394.795 | ||||||||||||
| 2025-09-12 | 13:54:43 | TSLA | 2025-09-19 | 7 | 394.565 | ||||||||||||
| 2025-09-12 | 13:54:34 | TSLA | 2025-12-19 | 98 | 394.675 | ||||||||||||
| 2025-09-12 | 13:54:27 | TSLA | 2025-09-12 | 0 | 394.64 | ||||||||||||
| 2025-09-12 | 13:54:11 | TSLA | 2025-12-19 | 98 | 394.8 | ||||||||||||
| 2025-09-12 | 13:53:43 | TSLA | 2025-09-12 | 0 | 394.74 | ||||||||||||
| 2025-09-12 | 13:53:22 | TSLA | 2025-09-19 | 7 | 394.585 | ||||||||||||
| 2025-09-12 | 13:53:22 | TSLA | 2025-09-19 | 7 | 394.585 | ||||||||||||
| 2025-09-12 | 13:53:13 | TSLA | 2025-09-12 | 0 | 394.7 | ||||||||||||
| 2025-09-12 | 13:53:13 | TSLA | 2025-09-12 | 0 | 394.7 | ||||||||||||
| 2025-09-12 | 13:51:44 | TSLA | 2025-09-12 | 0 | 394.775 | ||||||||||||
| 2025-09-12 | 13:51:44 | TSLA | 2025-09-12 | 0 | 394.775 | ||||||||||||
| 2025-09-12 | 13:51:25 | TSLA | 2025-09-12 | 0 | 394.488 | ||||||||||||
| 2025-09-12 | 13:50:35 | TSLA | 2025-09-19 | 7 | 394.45 | ||||||||||||
| 2025-09-12 | 13:49:46 | TSLA | 2025-09-12 | 0 | 394.7 | ||||||||||||
| 2025-09-12 | 13:49:38 | TSLA | 2025-09-12 | 0 | 394.71 | ||||||||||||
| 2025-09-12 | 13:49:35 | TSLA | 2025-09-12 | 0 | 394.645 | ||||||||||||
| 2025-09-12 | 13:49:23 | TSLA | 2025-09-12 | 0 | 394.554 | ||||||||||||
| 2025-09-12 | 13:49:01 | TSLA | 2025-09-26 | 14 | 394.22 | ||||||||||||
| 2025-09-12 | 13:48:29 | TSLA | 2025-09-12 | 0 | 394.43 | ||||||||||||
| 2025-09-12 | 13:48:21 | TSLA | 2025-09-19 | 7 | 394.385 | ||||||||||||
| 2025-09-12 | 13:48:17 | TSLA | 2025-09-12 | 0 | 394.43 | ||||||||||||
| 2025-09-12 | 13:48:17 | TSLA | 2025-09-12 | 0 | 394.465 | ||||||||||||
| 2025-09-12 | 13:47:50 | TSLA | 2025-09-19 | 7 | 394.335 | ||||||||||||
| 2025-09-12 | 13:47:37 | TSLA | 2025-09-19 | 7 | 394.29 | ||||||||||||
| 2025-09-12 | 13:47:23 | TSLA | 2025-09-19 | 7 | 394.225 | ||||||||||||
| 2025-09-12 | 13:47:11 | TSLA | 2025-09-12 | 0 | 394.15 | ||||||||||||
| 2025-09-12 | 13:46:01 | TSLA | 2025-09-12 | 0 | 394.305 | ||||||||||||
| 2025-09-12 | 13:46:00 | TSLA | 2025-09-12 | 0 | 394.325 | ||||||||||||
| 2025-09-12 | 13:45:45 | TSLA | 2025-09-12 | 0 | 394.26 | ||||||||||||
| 2025-09-12 | 13:45:43 | TSLA | 2025-09-12 | 0 | 394.145 | ||||||||||||
| 2025-09-12 | 13:45:10 | TSLA | 2025-12-19 | 98 | 393.985 | ||||||||||||
| 2025-09-12 | 13:43:58 | TSLA | 2025-09-12 | 0 | 393.675 | ||||||||||||
| 2025-09-12 | 13:43:20 | TSLA | 2025-09-12 | 0 | 393.615 | ||||||||||||
| 2025-09-12 | 13:43:09 | TSLA | 2025-09-12 | 0 | 393.795 | ||||||||||||
| 2025-09-12 | 13:43:09 | TSLA | 2025-09-12 | 0 | 393.775 | ||||||||||||
| 2025-09-12 | 13:42:26 | TSLA | 2025-09-12 | 0 | 393.65 | ||||||||||||
| 2025-09-12 | 13:42:00 | TSLA | 2025-09-19 | 7 | 393.39 | ||||||||||||
| 2025-09-12 | 13:40:58 | TSLA | 2026-01-16 | 126 | 393.815 | ||||||||||||
| 2025-09-12 | 13:38:34 | TSLA | 2025-09-12 | 0 | 394.2 | ||||||||||||
| 2025-09-12 | 13:38:34 | TSLA | 2025-09-12 | 0 | 394.19 | ||||||||||||
| 2025-09-12 | 13:38:07 | TSLA | 2025-12-19 | 98 | 394.4 | ||||||||||||
| 2025-09-12 | 13:38:07 | TSLA | 2025-12-19 | 98 | 394.4 | ||||||||||||
| 2025-09-12 | 13:37:26 | TSLA | 2025-09-12 | 0 | 394.3 | ||||||||||||
| 2025-09-12 | 13:36:45 | TSLA | 2025-09-12 | 0 | 394.215 | ||||||||||||
| 2025-09-12 | 13:36:40 | TSLA | 2025-09-19 | 7 | 394.22 | ||||||||||||
| 2025-09-12 | 13:36:40 | TSLA | 2025-09-19 | 7 | 394.22 | ||||||||||||
| 2025-09-12 | 13:35:46 | TSLA | 2025-09-19 | 7 | 393.58 | ||||||||||||
| 2025-09-12 | 13:35:46 | TSLA | 2025-09-19 | 7 | 393.61 | ||||||||||||
| 2025-09-12 | 13:35:31 | TSLA | 2025-09-12 | 0 | 393.39 | ||||||||||||
| 2025-09-12 | 13:35:30 | TSLA | 2025-09-12 | 0 | 393.47 | ||||||||||||
| 2025-09-12 | 13:35:31 | TSLA | 2025-09-12 | 0 | 393.39 | ||||||||||||
| 2025-09-12 | 13:35:25 | TSLA | 2025-09-12 | 0 | 393.48 | ||||||||||||
| 2025-09-12 | 13:35:26 | TSLA | 2025-09-12 | 0 | 393.43 | ||||||||||||
| 2025-09-12 | 13:35:05 | TSLA | 2025-09-19 | 7 | 393.725 | ||||||||||||
| 2025-09-12 | 13:34:06 | TSLA | 2025-09-12 | 0 | 394.035 | ||||||||||||
| 2025-09-12 | 13:32:25 | TSLA | 2025-09-12 | 0 | 393.78 | ||||||||||||
| 2025-09-12 | 13:31:34 | TSLA | 2025-09-19 | 7 | 393.625 | ||||||||||||
| 2025-09-12 | 13:31:02 | TSLA | 2025-09-12 | 0 | 393.67 | ||||||||||||
| 2025-09-12 | 13:30:29 | TSLA | 2025-09-19 | 7 | 393.52 | ||||||||||||
| 2025-09-12 | 13:30:29 | TSLA | 2025-09-19 | 7 | 393.495 | ||||||||||||
| 2025-09-12 | 13:30:18 | TSLA | 2025-09-12 | 0 | 393.5 | ||||||||||||
| 2025-09-12 | 13:30:19 | TSLA | 2025-09-12 | 0 | 393.46 | ||||||||||||
| 2025-09-12 | 13:30:18 | TSLA | 2025-09-12 | 0 | 393.5 | ||||||||||||
| 2025-09-12 | 13:29:52 | TSLA | 2025-09-12 | 0 | 393.695 | ||||||||||||
| 2025-09-12 | 13:29:52 | TSLA | 2025-09-12 | 0 | 393.605 | ||||||||||||
| 2025-09-12 | 13:28:34 | TSLA | 2025-09-19 | 7 | 393.96 | ||||||||||||
| 2025-09-12 | 13:28:34 | TSLA | 2025-09-19 | 7 | 393.96 | ||||||||||||
| 2025-09-12 | 13:28:20 | TSLA | 2025-09-12 | 0 | 394.011 | ||||||||||||
| 2025-09-12 | 13:27:55 | TSLA | 2025-09-12 | 0 | 393.87 | ||||||||||||
| 2025-09-12 | 13:27:55 | TSLA | 2025-09-19 | 7 | 393.9 | ||||||||||||
| 2025-09-12 | 13:27:55 | TSLA | 2025-09-19 | 7 | 393.9 | ||||||||||||
| 2025-09-12 | 13:27:35 | TSLA | 2025-09-12 | 0 | 394.081 | ||||||||||||
| 2025-09-12 | 13:27:02 | TSLA | 2026-06-18 | 279 | 393.77 | ||||||||||||
| 2025-09-12 | 13:26:10 | TSLA | 2025-09-12 | 0 | 393.705 | ||||||||||||
| 2025-09-12 | 13:26:10 | TSLA | 2025-09-12 | 0 | 393.694 | ||||||||||||
| 2025-09-12 | 13:25:57 | TSLA | 2025-09-12 | 0 | 394.075 | ||||||||||||
| 2025-09-12 | 13:25:55 | TSLA | 2026-06-18 | 279 | 394.17 | ||||||||||||
| 2025-09-12 | 13:25:47 | TSLA | 2025-09-12 | 0 | 394.18 | ||||||||||||
| 2025-09-12 | 13:25:17 | TSLA | 2025-09-12 | 0 | 394.265 | ||||||||||||
| 2025-09-12 | 13:25:10 | TSLA | 2026-06-18 | 279 | 394.255 | ||||||||||||
| 2025-09-12 | 13:24:44 | TSLA | 2025-09-12 | 0 | 393.91 | ||||||||||||
| 2025-09-12 | 13:24:27 | TSLA | 2025-09-12 | 0 | 394.065 | ||||||||||||
| 2025-09-12 | 13:24:24 | TSLA | 2025-09-12 | 0 | 393.975 | ||||||||||||
| 2025-09-12 | 13:24:21 | TSLA | 2025-09-19 | 7 | 393.955 | ||||||||||||
| 2025-09-12 | 13:22:44 | TSLA | 2025-09-12 | 0 | 393.555 | ||||||||||||
| 2025-09-12 | 13:22:18 | TSLA | 2025-09-19 | 7 | 393.66 | ||||||||||||
| 2025-09-12 | 13:20:24 | TSLA | 2025-09-19 | 7 | 393.699 | ||||||||||||
| 2025-09-12 | 13:20:24 | TSLA | 2025-09-19 | 7 | 393.733 | ||||||||||||
| 2025-09-12 | 13:20:09 | TSLA | 2025-09-19 | 7 | 393.453 | ||||||||||||
| 2025-09-12 | 13:19:30 | TSLA | 2025-09-19 | 7 | 393.543 | ||||||||||||
| 2025-09-12 | 13:19:30 | TSLA | 2025-09-19 | 7 | 393.545 | ||||||||||||
| 2025-09-12 | 13:19:30 | TSLA | 2025-09-19 | 7 | 393.543 | ||||||||||||
| 2025-09-12 | 13:19:05 | TSLA | 2025-09-26 | 14 | 393.27 | ||||||||||||
| 2025-09-12 | 13:18:50 | TSLA | 2025-10-17 | 35 | 393.115 | ||||||||||||
| 2025-09-12 | 13:18:37 | TSLA | 2025-09-12 | 0 | 393.51 | ||||||||||||
| 2025-09-12 | 13:18:11 | TSLA | 2025-09-26 | 14 | 393.807 | ||||||||||||
| 2025-09-12 | 13:17:31 | TSLA | 2025-09-19 | 7 | 393.85 | ||||||||||||
| 2025-09-12 | 13:16:24 | TSLA | 2025-09-12 | 0 | 393.5 | ||||||||||||
| 2025-09-12 | 13:16:25 | TSLA | 2025-12-19 | 98 | 393.52 | ||||||||||||
| 2025-09-12 | 13:15:49 | TSLA | 2025-09-12 | 0 | 393.51 | ||||||||||||
| 2025-09-12 | 13:15:48 | TSLA | 2025-09-12 | 0 | 393.515 | ||||||||||||
| 2025-09-12 | 13:15:07 | TSLA | 2025-09-19 | 7 | 393.055 | ||||||||||||
| 2025-09-12 | 13:15:07 | TSLA | 2025-09-19 | 7 | 393.055 | ||||||||||||
| 2025-09-12 | 13:15:04 | TSLA | 2025-09-12 | 0 | 393.09 | ||||||||||||
| 2025-09-12 | 13:14:59 | TSLA | 2026-06-18 | 279 | 393.035 | ||||||||||||
| 2025-09-12 | 13:14:13 | TSLA | 2025-09-12 | 0 | 392.806 | ||||||||||||
| 2025-09-12 | 13:14:06 | TSLA | 2025-09-12 | 0 | 392.625 | ||||||||||||
| 2025-09-12 | 13:13:58 | TSLA | 2025-09-19 | 7 | 392.365 | ||||||||||||
| 2025-09-12 | 13:13:23 | TSLA | 2025-09-12 | 0 | 392.48 | ||||||||||||
| 2025-09-12 | 13:13:17 | TSLA | 2025-09-19 | 7 | 392.64 | ||||||||||||
| 2025-09-12 | 13:13:17 | TSLA | 2025-09-19 | 7 | 392.59 | ||||||||||||
| 2025-09-12 | 13:13:13 | TSLA | 2025-09-12 | 0 | 392.849 | ||||||||||||
| 2025-09-12 | 13:12:51 | TSLA | 2025-09-12 | 0 | 392.72 | ||||||||||||
| 2025-09-12 | 13:12:16 | TSLA | 2025-12-19 | 98 | 392.235 | ||||||||||||
| 2025-09-12 | 13:10:51 | TSLA | 2025-09-12 | 0 | 391.715 | ||||||||||||
| 2025-09-12 | 13:10:32 | TSLA | 2025-09-12 | 0 | 391.775 | ||||||||||||
| 2025-09-12 | 13:10:32 | TSLA | 2025-09-12 | 0 | 391.83 | ||||||||||||
| 2025-09-12 | 13:10:17 | TSLA | 2025-10-17 | 35 | 391.435 | ||||||||||||
| 2025-09-12 | 13:10:06 | TSLA | 2025-09-12 | 0 | 391.325 | ||||||||||||
| 2025-09-12 | 13:10:00 | TSLA | 2025-09-26 | 14 | 391.415 | ||||||||||||
| 2025-09-12 | 13:09:53 | TSLA | 2025-09-12 | 0 | 391.715 | ||||||||||||
| 2025-09-12 | 13:08:42 | TSLA | 2025-09-12 | 0 | 392.025 | ||||||||||||
| 2025-09-12 | 13:08:37 | TSLA | 2025-10-03 | 21 | 392.0 | ||||||||||||
| 2025-09-12 | 13:08:24 | TSLA | 2025-09-19 | 7 | 391.935 | ||||||||||||
| 2025-09-12 | 13:07:12 | TSLA | 2025-09-12 | 0 | 391.8 | ||||||||||||
| 2025-09-12 | 13:06:22 | TSLA | 2025-09-12 | 0 | 391.895 | ||||||||||||
| 2025-09-12 | 13:06:23 | TSLA | 2025-09-12 | 0 | 391.789 | ||||||||||||
| 2025-09-12 | 13:06:13 | TSLA | 2025-09-12 | 0 | 392.025 | ||||||||||||
| 2025-09-12 | 13:06:03 | TSLA | 2025-10-17 | 35 | 391.95 | ||||||||||||
| 2025-09-12 | 13:05:58 | TSLA | 2025-09-12 | 0 | 392.03 | ||||||||||||
| 2025-09-12 | 13:05:50 | TSLA | 2025-09-12 | 0 | 391.835 | ||||||||||||
| 2025-09-12 | 13:05:50 | TSLA | 2025-09-12 | 0 | 391.78 | ||||||||||||
| 2025-09-12 | 13:05:46 | TSLA | 2025-09-12 | 0 | 392.283 | ||||||||||||
| 2025-09-12 | 13:05:46 | TSLA | 2025-09-12 | 0 | 392.283 | ||||||||||||
| 2025-09-12 | 13:05:16 | TSLA | 2025-09-19 | 7 | 392.23 | ||||||||||||
| 2025-09-12 | 13:05:14 | TSLA | 2025-09-12 | 0 | 392.545 | ||||||||||||
| 2025-09-12 | 13:04:36 | TSLA | 2025-09-12 | 0 | 392.259 | ||||||||||||
| 2025-09-12 | 13:04:27 | TSLA | 2025-09-12 | 0 | 392.295 | ||||||||||||
| 2025-09-12 | 13:04:19 | TSLA | 2025-09-12 | 0 | 392.255 | ||||||||||||
| 2025-09-12 | 13:04:16 | TSLA | 2025-09-19 | 7 | 392.215 | ||||||||||||
| 2025-09-12 | 13:03:53 | TSLA | 2025-09-19 | 7 | 391.985 | ||||||||||||
| 2025-09-12 | 13:03:48 | TSLA | 2026-06-18 | 279 | 391.94 | ||||||||||||
| 2025-09-12 | 13:03:45 | TSLA | 2025-09-12 | 0 | 392.045 | ||||||||||||
| 2025-09-12 | 13:03:32 | TSLA | 2026-06-18 | 279 | 391.965 | ||||||||||||
| 2025-09-12 | 13:02:16 | TSLA | 2025-09-12 | 0 | 392.305 | ||||||||||||
| 2025-09-12 | 13:02:14 | TSLA | 2025-09-19 | 7 | 392.335 | ||||||||||||
| 2025-09-12 | 13:02:08 | TSLA | 2025-10-03 | 21 | 392.39 | ||||||||||||
| 2025-09-12 | 13:02:07 | TSLA | 2025-09-12 | 0 | 392.449 | ||||||||||||
| 2025-09-12 | 13:02:00 | TSLA | 2025-09-12 | 0 | 392.785 | ||||||||||||
| 2025-09-12 | 13:01:58 | TSLA | 2025-09-19 | 7 | 392.865 | ||||||||||||
| 2025-09-12 | 13:01:58 | TSLA | 2025-09-19 | 7 | 392.835 | ||||||||||||
| 2025-09-12 | 13:01:41 | TSLA | 2025-09-12 | 0 | 392.625 | ||||||||||||
| 2025-09-12 | 13:01:17 | TSLA | 2025-09-12 | 0 | 392.51 | ||||||||||||
| 2025-09-12 | 13:01:10 | TSLA | 2025-11-21 | 70 | 392.44 | ||||||||||||
| 2025-09-12 | 13:01:05 | TSLA | 2025-10-03 | 21 | 392.51 | ||||||||||||
| 2025-09-12 | 13:00:57 | TSLA | 2025-09-12 | 0 | 392.52 | ||||||||||||
| 2025-09-12 | 13:00:36 | TSLA | 2025-09-19 | 7 | 393.195 | ||||||||||||
| 2025-09-12 | 13:00:35 | TSLA | 2025-09-12 | 0 | 393.16 | ||||||||||||
| 2025-09-12 | 13:00:18 | TSLA | 2025-09-12 | 0 | 393.17 | ||||||||||||
| 2025-09-12 | 13:00:16 | TSLA | 2025-09-12 | 0 | 393.168 | ||||||||||||
| 2025-09-12 | 13:00:14 | TSLA | 2025-09-12 | 0 | 393.315 | ||||||||||||
| 2025-09-12 | 13:00:05 | TSLA | 2025-09-19 | 7 | 393.465 | ||||||||||||
| 2025-09-12 | 13:00:05 | TSLA | 2025-09-19 | 7 | 393.465 | ||||||||||||
| 2025-09-12 | 13:00:00 | TSLA | 2025-09-26 | 14 | 393.624 | ||||||||||||
| 2025-09-12 | 12:59:47 | TSLA | 2025-09-12 | 0 | 393.87 | ||||||||||||
| 2025-09-12 | 12:59:39 | TSLA | 2025-09-19 | 7 | 393.725 | ||||||||||||
| 2025-09-12 | 12:59:25 | TSLA | 2025-09-12 | 0 | 393.765 | ||||||||||||
| 2025-09-12 | 12:59:18 | TSLA | 2025-10-17 | 35 | 393.66 | ||||||||||||
| 2025-09-12 | 12:59:14 | TSLA | 2025-09-12 | 0 | 393.665 | ||||||||||||
| 2025-09-12 | 12:59:05 | TSLA | 2025-09-12 | 0 | 393.905 | ||||||||||||
| 2025-09-12 | 12:59:05 | TSLA | 2025-09-12 | 0 | 393.87 | ||||||||||||
| 2025-09-12 | 12:58:38 | TSLA | 2025-09-19 | 7 | 394.138 | ||||||||||||
| 2025-09-12 | 12:58:36 | TSLA | 2025-09-12 | 0 | 394.26 | ||||||||||||
| 2025-09-12 | 12:58:37 | TSLA | 2025-09-19 | 7 | 394.225 | ||||||||||||
| 2025-09-12 | 12:58:06 | TSLA | 2025-09-19 | 7 | 394.985 | ||||||||||||
| 2025-09-12 | 12:58:03 | TSLA | 2025-09-19 | 7 | 394.845 | ||||||||||||
| 2025-09-12 | 12:57:44 | TSLA | 2025-09-19 | 7 | 394.875 | ||||||||||||
| 2025-09-12 | 12:57:38 | TSLA | 2025-10-17 | 35 | 394.76 | ||||||||||||
| 2025-09-12 | 12:57:38 | TSLA | 2025-09-19 | 7 | 394.775 | ||||||||||||
| 2025-09-12 | 12:57:37 | TSLA | 2025-10-17 | 35 | 394.865 | ||||||||||||
| 2025-09-12 | 12:57:38 | TSLA | 2025-10-17 | 35 | 394.76 | ||||||||||||
| 2025-09-12 | 12:57:34 | TSLA | 2025-09-12 | 0 | 394.665 | ||||||||||||
| 2025-09-12 | 12:57:27 | TSLA | 2025-09-12 | 0 | 394.585 | ||||||||||||
| 2025-09-12 | 12:57:27 | TSLA | 2025-09-19 | 7 | 394.455 | ||||||||||||
| 2025-09-12 | 12:57:26 | TSLA | 2025-09-12 | 0 | 394.464 | ||||||||||||
| 2025-09-12 | 12:57:26 | TSLA | 2025-09-12 | 0 | 394.45 | ||||||||||||
| 2025-09-12 | 12:57:28 | TSLA | 2025-09-12 | 0 | 394.665 | ||||||||||||
| 2025-09-12 | 12:57:27 | TSLA | 2025-09-12 | 0 | 394.51 | ||||||||||||
| 2025-09-12 | 12:57:22 | TSLA | 2025-09-19 | 7 | 394.335 | ||||||||||||
| 2025-09-12 | 12:57:04 | TSLA | 2025-09-12 | 0 | 394.09 | ||||||||||||
| 2025-09-12 | 12:57:00 | TSLA | 2025-09-12 | 0 | 394.414 | ||||||||||||
| 2025-09-12 | 12:56:46 | TSLA | 2025-09-12 | 0 | 394.44 | ||||||||||||
| 2025-09-12 | 12:56:40 | TSLA | 2025-09-12 | 0 | 394.09 | ||||||||||||
| 2025-09-12 | 12:56:28 | TSLA | 2025-09-12 | 0 | 394.18 | ||||||||||||
| 2025-09-12 | 12:56:27 | TSLA | 2025-09-12 | 0 | 394.165 | ||||||||||||
| 2025-09-12 | 12:56:13 | TSLA | 2025-09-12 | 0 | 394.455 | ||||||||||||
| 2025-09-12 | 12:56:10 | TSLA | 2025-09-12 | 0 | 394.515 | ||||||||||||
| 2025-09-12 | 12:56:05 | TSLA | 2025-09-12 | 0 | 394.45 | ||||||||||||
| 2025-09-12 | 12:56:07 | TSLA | 2025-09-12 | 0 | 394.525 | ||||||||||||
| 2025-09-12 | 12:55:21 | TSLA | 2025-09-12 | 0 | 395.06 | ||||||||||||
| 2025-09-12 | 12:55:12 | TSLA | 2025-09-19 | 7 | 395.165 | ||||||||||||
| 2025-09-12 | 12:55:07 | TSLA | 2025-09-12 | 0 | 395.15 | ||||||||||||
| 2025-09-12 | 12:54:52 | TSLA | 2025-09-19 | 7 | 395.28 | ||||||||||||
| 2025-09-12 | 12:54:51 | TSLA | 2025-09-12 | 0 | 395.28 | ||||||||||||
| 2025-09-12 | 12:54:47 | TSLA | 2025-09-12 | 0 | 395.22 | ||||||||||||
| 2025-09-12 | 12:54:44 | TSLA | 2025-09-26 | 14 | 395.39 | ||||||||||||
| 2025-09-12 | 12:54:42 | TSLA | 2025-09-12 | 0 | 395.53 | ||||||||||||
| 2025-09-12 | 12:54:41 | TSLA | 2025-09-12 | 0 | 395.525 | ||||||||||||
| 2025-09-12 | 12:54:20 | TSLA | 2025-09-12 | 0 | 395.37 | ||||||||||||
| 2025-09-12 | 12:54:08 | TSLA | 2025-09-19 | 7 | 395.579 | ||||||||||||
| 2025-09-12 | 12:53:55 | TSLA | 2025-09-12 | 0 | 395.81 | ||||||||||||
| 2025-09-12 | 12:53:55 | TSLA | 2025-09-12 | 0 | 395.775 | ||||||||||||
| 2025-09-12 | 12:53:44 | TSLA | 2025-09-12 | 0 | 395.44 | ||||||||||||
| 2025-09-12 | 12:53:44 | TSLA | 2026-01-16 | 126 | 395.434 | ||||||||||||
| 2025-09-12 | 12:53:44 | TSLA | 2026-01-16 | 126 | 395.435 | ||||||||||||
| 2025-09-12 | 12:53:29 | TSLA | 2025-09-12 | 0 | 395.56 | ||||||||||||
| 2025-09-12 | 12:53:24 | TSLA | 2025-09-12 | 0 | 395.67 | ||||||||||||
| 2025-09-12 | 12:53:24 | TSLA | 2025-09-12 | 0 | 395.735 | ||||||||||||
| 2025-09-12 | 12:53:15 | TSLA | 2025-09-26 | 14 | 395.905 | ||||||||||||
| 2025-09-12 | 12:53:15 | TSLA | 2025-09-26 | 14 | 395.76 | ||||||||||||
| 2025-09-12 | 12:53:06 | TSLA | 2025-09-12 | 0 | 395.91 | ||||||||||||
| 2025-09-12 | 12:53:05 | TSLA | 2025-09-12 | 0 | 395.945 | ||||||||||||
| 2025-09-12 | 12:53:06 | TSLA | 2025-09-12 | 0 | 395.915 | ||||||||||||
| 2025-09-12 | 12:53:06 | TSLA | 2025-09-12 | 0 | 395.91 | ||||||||||||
| 2025-09-12 | 12:53:01 | TSLA | 2025-09-12 | 0 | 395.85 | ||||||||||||
| 2025-09-12 | 12:52:59 | TSLA | 2025-09-12 | 0 | 395.65 | ||||||||||||
| 2025-09-12 | 12:52:55 | TSLA | 2025-10-03 | 21 | 395.765 | ||||||||||||
| 2025-09-12 | 12:52:52 | TSLA | 2025-09-12 | 0 | 395.86 | ||||||||||||
| 2025-09-12 | 12:52:41 | TSLA | 2025-09-26 | 14 | 395.79 | ||||||||||||
| 2025-09-12 | 12:52:35 | TSLA | 2025-09-12 | 0 | 395.801 | ||||||||||||
| 2025-09-12 | 12:52:36 | TSLA | 2025-09-12 | 0 | 395.86 | ||||||||||||
| 2025-09-12 | 12:52:36 | TSLA | 2025-09-12 | 0 | 395.843 | ||||||||||||
| 2025-09-12 | 12:52:31 | TSLA | 2025-09-12 | 0 | 395.6 | ||||||||||||
| 2025-09-12 | 12:52:16 | TSLA | 2025-09-19 | 7 | 395.46 | ||||||||||||
| 2025-09-12 | 12:52:16 | TSLA | 2025-09-19 | 7 | 395.485 | ||||||||||||
| 2025-09-12 | 12:52:14 | TSLA | 2025-09-12 | 0 | 395.405 | ||||||||||||
| 2025-09-12 | 12:52:13 | TSLA | 2025-09-12 | 0 | 395.31 | ||||||||||||
| 2025-09-12 | 12:52:08 | TSLA | 2025-09-12 | 0 | 395.405 | ||||||||||||
| 2025-09-12 | 12:52:04 | TSLA | 2025-09-12 | 0 | 395.434 | ||||||||||||
| 2025-09-12 | 12:51:47 | TSLA | 2025-09-12 | 0 | 395.375 | ||||||||||||
| 2025-09-12 | 12:51:47 | TSLA | 2025-09-12 | 0 | 395.435 | ||||||||||||
| 2025-09-12 | 12:51:39 | TSLA | 2025-09-26 | 14 | 395.275 | ||||||||||||
| 2025-09-12 | 12:51:39 | TSLA | 2025-09-26 | 14 | 395.275 | ||||||||||||
| 2025-09-12 | 12:51:39 | TSLA | 2025-09-26 | 14 | 395.275 | ||||||||||||
| 2025-09-12 | 12:51:32 | TSLA | 2025-09-19 | 7 | 395.425 | ||||||||||||
| 2025-09-12 | 12:51:26 | TSLA | 2025-09-12 | 0 | 395.43 | ||||||||||||
| 2025-09-12 | 12:51:22 | TSLA | 2025-09-19 | 7 | 395.44 | ||||||||||||
| 2025-09-12 | 12:51:08 | TSLA | 2025-09-19 | 7 | 395.281 | ||||||||||||
| 2025-09-12 | 12:51:08 | TSLA | 2025-09-12 | 0 | 395.04 | ||||||||||||
| 2025-09-12 | 12:51:03 | TSLA | 2025-09-12 | 0 | 394.86 | ||||||||||||
| 2025-09-12 | 12:51:02 | TSLA | 2025-09-12 | 0 | 394.805 | ||||||||||||
| 2025-09-12 | 12:51:04 | TSLA | 2025-09-12 | 0 | 394.935 | ||||||||||||
| 2025-09-12 | 12:51:02 | TSLA | 2025-09-12 | 0 | 394.779 | ||||||||||||
| 2025-09-12 | 12:50:54 | TSLA | 2025-09-12 | 0 | 394.519 | ||||||||||||
| 2025-09-12 | 12:50:54 | TSLA | 2025-12-19 | 98 | 394.59 | ||||||||||||
| 2025-09-12 | 12:50:29 | TSLA | 2025-09-19 | 7 | 394.724 | ||||||||||||
| 2025-09-12 | 12:50:27 | TSLA | 2025-09-12 | 0 | 394.685 | ||||||||||||
| 2025-09-12 | 12:50:22 | TSLA | 2025-09-12 | 0 | 394.615 | ||||||||||||
| 2025-09-12 | 12:50:22 | TSLA | 2025-09-12 | 0 | 394.615 | ||||||||||||
| 2025-09-12 | 12:50:03 | TSLA | 2025-09-12 | 0 | 394.655 | ||||||||||||
| 2025-09-12 | 12:49:53 | TSLA | 2025-09-12 | 0 | 394.68 | ||||||||||||
| 2025-09-12 | 12:49:26 | TSLA | 2025-11-21 | 70 | 394.639 | ||||||||||||
| 2025-09-12 | 12:49:26 | TSLA | 2025-11-21 | 70 | 394.65 | ||||||||||||
| 2025-09-12 | 12:49:23 | TSLA | 2025-09-19 | 7 | 394.545 | ||||||||||||
| 2025-09-12 | 12:49:14 | TSLA | 2025-09-12 | 0 | 394.52 | ||||||||||||
| 2025-09-12 | 12:49:13 | TSLA | 2025-09-12 | 0 | 394.585 | ||||||||||||
| 2025-09-12 | 12:49:10 | TSLA | 2025-09-12 | 0 | 394.425 | ||||||||||||
| 2025-09-12 | 12:49:09 | TSLA | 2025-09-12 | 0 | 394.449 | ||||||||||||
| 2025-09-12 | 12:49:11 | TSLA | 2025-09-12 | 0 | 394.485 | ||||||||||||
| 2025-09-12 | 12:49:07 | TSLA | 2025-09-12 | 0 | 394.415 | ||||||||||||
| 2025-09-12 | 12:48:55 | TSLA | 2025-09-12 | 0 | 394.175 | ||||||||||||
| 2025-09-12 | 12:48:51 | TSLA | 2025-09-19 | 7 | 394.17 | ||||||||||||
| 2025-09-12 | 12:48:31 | TSLA | 2025-09-12 | 0 | 393.849 | ||||||||||||
| 2025-09-12 | 12:48:23 | TSLA | 2025-09-12 | 0 | 393.915 | ||||||||||||
| 2025-09-12 | 12:48:13 | TSLA | 2025-09-12 | 0 | 393.915 | ||||||||||||
| 2025-09-12 | 12:48:09 | TSLA | 2025-09-12 | 0 | 393.965 | ||||||||||||
| 2025-09-12 | 12:48:09 | TSLA | 2025-09-12 | 0 | 393.965 | ||||||||||||
| 2025-09-12 | 12:48:05 | TSLA | 2025-09-26 | 14 | 393.755 | ||||||||||||
| 2025-09-12 | 12:47:57 | TSLA | 2025-09-19 | 7 | 393.68 | ||||||||||||
| 2025-09-12 | 12:47:57 | TSLA | 2025-09-19 | 7 | 393.68 | ||||||||||||
| 2025-09-12 | 12:47:56 | TSLA | 2025-09-12 | 0 | 393.72 | ||||||||||||
| 2025-09-12 | 12:47:38 | TSLA | 2025-09-12 | 0 | 393.77 | ||||||||||||
| 2025-09-12 | 12:47:28 | TSLA | 2025-09-12 | 0 | 393.844 | ||||||||||||
| 2025-09-12 | 12:47:20 | TSLA | 2025-09-12 | 0 | 394.176 | ||||||||||||
| 2025-09-12 | 12:47:14 | TSLA | 2025-09-12 | 0 | 394.07 | ||||||||||||
| 2025-09-12 | 12:47:16 | TSLA | 2025-09-12 | 0 | 394.095 | ||||||||||||
| 2025-09-12 | 12:47:07 | TSLA | 2025-09-12 | 0 | 394.16 | ||||||||||||
| 2025-09-12 | 12:47:01 | TSLA | 2025-09-12 | 0 | 393.945 | ||||||||||||
| 2025-09-12 | 12:47:01 | TSLA | 2025-09-19 | 7 | 393.965 | ||||||||||||
| 2025-09-12 | 12:46:59 | TSLA | 2025-09-12 | 0 | 393.874 | ||||||||||||
| 2025-09-12 | 12:46:59 | TSLA | 2025-09-12 | 0 | 393.905 | ||||||||||||
| 2025-09-12 | 12:46:58 | TSLA | 2025-09-12 | 0 | 393.825 | ||||||||||||
| 2025-09-12 | 12:46:58 | TSLA | 2025-09-12 | 0 | 393.73 | ||||||||||||
| 2025-09-12 | 12:46:41 | TSLA | 2025-09-12 | 0 | 393.665 | ||||||||||||
| 2025-09-12 | 12:46:41 | TSLA | 2025-09-12 | 0 | 393.665 | ||||||||||||
| 2025-09-12 | 12:46:22 | TSLA | 2025-09-12 | 0 | 393.685 | ||||||||||||
| 2025-09-12 | 12:46:09 | TSLA | 2025-09-12 | 0 | 393.635 | ||||||||||||
| 2025-09-12 | 12:45:54 | TSLA | 2025-09-12 | 0 | 393.54 | ||||||||||||
| 2025-09-12 | 12:45:24 | TSLA | 2025-09-19 | 7 | 393.43 | ||||||||||||
| 2025-09-12 | 12:45:06 | TSLA | 2025-09-12 | 0 | 393.25 | ||||||||||||
| 2025-09-12 | 12:44:59 | TSLA | 2025-09-12 | 0 | 393.15 | ||||||||||||
| 2025-09-12 | 12:44:46 | TSLA | 2025-09-12 | 0 | 393.175 | ||||||||||||
| 2025-09-12 | 12:44:40 | TSLA | 2025-09-12 | 0 | 393.37 | ||||||||||||
| 2025-09-12 | 12:44:35 | TSLA | 2025-09-19 | 7 | 393.34 | ||||||||||||
| 2025-09-12 | 12:44:31 | TSLA | 2025-09-12 | 0 | 393.32 | ||||||||||||
| 2025-09-12 | 12:44:25 | TSLA | 2025-09-12 | 0 | 393.12 | ||||||||||||
| 2025-09-12 | 12:44:23 | TSLA | 2025-09-12 | 0 | 393.065 | ||||||||||||
| 2025-09-12 | 12:44:08 | TSLA | 2025-09-12 | 0 | 393.03 | ||||||||||||
| 2025-09-12 | 12:44:01 | TSLA | 2025-09-12 | 0 | 393.06 | ||||||||||||
| 2025-09-12 | 12:43:25 | TSLA | 2025-09-12 | 0 | 392.824 | ||||||||||||
| 2025-09-12 | 12:42:34 | TSLA | 2025-09-12 | 0 | 392.745 | ||||||||||||
| 2025-09-12 | 12:42:35 | TSLA | 2025-09-12 | 0 | 392.78 | ||||||||||||
| 2025-09-12 | 12:42:17 | TSLA | 2025-09-12 | 0 | 392.891 | ||||||||||||
| 2025-09-12 | 12:42:10 | TSLA | 2025-09-12 | 0 | 393.02 | ||||||||||||
| 2025-09-12 | 12:42:09 | TSLA | 2025-09-12 | 0 | 393.02 | ||||||||||||
| 2025-09-12 | 12:42:07 | TSLA | 2025-09-12 | 0 | 393.005 | ||||||||||||
| 2025-09-12 | 12:42:08 | TSLA | 2025-09-12 | 0 | 393.01 | ||||||||||||
| 2025-09-12 | 12:42:03 | TSLA | 2025-09-12 | 0 | 392.96 | ||||||||||||
| 2025-09-12 | 12:42:04 | TSLA | 2025-09-12 | 0 | 393.034 | ||||||||||||
| 2025-09-12 | 12:42:02 | TSLA | 2025-09-12 | 0 | 392.95 | ||||||||||||
| 2025-09-12 | 12:41:56 | TSLA | 2025-09-12 | 0 | 393.045 | ||||||||||||
| 2025-09-12 | 12:41:48 | TSLA | 2025-09-12 | 0 | 392.962 | ||||||||||||
| 2025-09-12 | 12:41:35 | TSLA | 2025-09-12 | 0 | 392.73 | ||||||||||||
| 2025-09-12 | 12:41:28 | TSLA | 2025-09-19 | 7 | 392.555 | ||||||||||||
| 2025-09-12 | 12:41:21 | TSLA | 2025-09-12 | 0 | 392.565 | ||||||||||||
| 2025-09-12 | 12:40:35 | TSLA | 2025-09-12 | 0 | 392.51 | ||||||||||||
| 2025-09-12 | 12:40:10 | TSLA | 2025-09-12 | 0 | 392.155 | ||||||||||||
| 2025-09-12 | 12:39:53 | TSLA | 2025-09-19 | 7 | 392.305 | ||||||||||||
| 2025-09-12 | 12:39:43 | TSLA | 2025-09-19 | 7 | 392.635 | ||||||||||||
| 2025-09-12 | 12:39:43 | TSLA | 2025-09-19 | 7 | 392.445 | ||||||||||||
| 2025-09-12 | 12:39:30 | TSLA | 2025-09-19 | 7 | 392.558 | ||||||||||||
| 2025-09-12 | 12:39:05 | TSLA | 2025-09-12 | 0 | 392.665 | ||||||||||||
| 2025-09-12 | 12:37:26 | TSLA | 2025-09-12 | 0 | 392.0 | ||||||||||||
| 2025-09-12 | 12:37:10 | TSLA | 2025-09-12 | 0 | 392.08 | ||||||||||||
| 2025-09-12 | 12:37:04 | TSLA | 2025-09-12 | 0 | 392.16 | ||||||||||||
| 2025-09-12 | 12:37:04 | TSLA | 2025-09-12 | 0 | 392.096 | ||||||||||||
| 2025-09-12 | 12:37:00 | TSLA | 2025-09-12 | 0 | 392.205 | ||||||||||||
| 2025-09-12 | 12:36:46 | TSLA | 2025-09-12 | 0 | 392.611 | ||||||||||||
| 2025-09-12 | 12:36:29 | TSLA | 2025-09-19 | 7 | 392.755 | ||||||||||||
| 2025-09-12 | 12:36:29 | TSLA | 2025-09-12 | 0 | 392.705 | ||||||||||||
| 2025-09-12 | 12:36:29 | TSLA | 2025-09-12 | 0 | 392.78 | ||||||||||||
| 2025-09-12 | 12:36:19 | TSLA | 2025-09-12 | 0 | 392.486 | ||||||||||||
| 2025-09-12 | 12:36:19 | TSLA | 2025-09-12 | 0 | 392.486 | ||||||||||||
| 2025-09-12 | 12:35:53 | TSLA | 2025-09-12 | 0 | 392.149 | ||||||||||||
| 2025-09-12 | 12:35:47 | TSLA | 2025-09-12 | 0 | 392.25 | ||||||||||||
| 2025-09-12 | 12:35:47 | TSLA | 2025-09-12 | 0 | 392.22 | ||||||||||||
| 2025-09-12 | 12:35:37 | TSLA | 2025-09-19 | 7 | 392.178 | ||||||||||||
| 2025-09-12 | 12:35:30 | TSLA | 2025-09-12 | 0 | 392.291 | ||||||||||||
| 2025-09-12 | 12:35:24 | TSLA | 2025-09-12 | 0 | 392.259 | ||||||||||||
| 2025-09-12 | 12:34:59 | TSLA | 2025-09-12 | 0 | 392.43 | ||||||||||||
| 2025-09-12 | 12:35:01 | TSLA | 2025-09-12 | 0 | 392.515 | ||||||||||||
| 2025-09-12 | 12:34:46 | TSLA | 2025-09-19 | 7 | 392.33 | ||||||||||||
| 2025-09-12 | 12:34:20 | TSLA | 2025-09-12 | 0 | 392.41 | ||||||||||||
| 2025-09-12 | 12:34:20 | TSLA | 2025-09-12 | 0 | 392.41 | ||||||||||||
| 2025-09-12 | 12:34:20 | TSLA | 2025-09-12 | 0 | 392.46 | ||||||||||||
| 2025-09-12 | 12:34:08 | TSLA | 2025-09-19 | 7 | 392.32 | ||||||||||||
| 2025-09-12 | 12:34:06 | TSLA | 2025-09-12 | 0 | 392.29 | ||||||||||||
| 2025-09-12 | 12:34:06 | TSLA | 2025-09-12 | 0 | 392.34 | ||||||||||||
| 2025-09-12 | 12:33:41 | TSLA | 2025-09-12 | 0 | 392.4 | ||||||||||||
| 2025-09-12 | 12:33:42 | TSLA | 2025-09-12 | 0 | 392.405 | ||||||||||||
| 2025-09-12 | 12:33:14 | TSLA | 2025-09-12 | 0 | 392.26 | ||||||||||||
| 2025-09-12 | 12:33:12 | TSLA | 2025-09-12 | 0 | 391.945 | ||||||||||||
| 2025-09-12 | 12:33:12 | TSLA | 2025-09-12 | 0 | 391.905 | ||||||||||||
| 2025-09-12 | 12:33:12 | TSLA | 2025-09-12 | 0 | 391.975 | ||||||||||||
| 2025-09-12 | 12:33:08 | TSLA | 2025-12-19 | 98 | 391.905 | ||||||||||||
| 2025-09-12 | 12:32:27 | TSLA | 2025-09-19 | 7 | 391.685 | ||||||||||||
| 2025-09-12 | 12:32:02 | TSLA | 2025-09-12 | 0 | 391.89 | ||||||||||||
| 2025-09-12 | 12:32:01 | TSLA | 2025-09-19 | 7 | 391.878 | ||||||||||||
| 2025-09-12 | 12:27:22 | TSLA | 2025-09-12 | 0 | 391.585 | ||||||||||||
| 2025-09-12 | 12:27:19 | TSLA | 2025-09-12 | 0 | 391.755 | ||||||||||||
| 2025-09-12 | 12:27:18 | TSLA | 2025-09-12 | 0 | 391.833 | ||||||||||||
| 2025-09-12 | 12:26:40 | TSLA | 2025-09-26 | 14 | 392.04 | ||||||||||||
| 2025-09-12 | 12:26:16 | TSLA | 2025-09-19 | 7 | 391.8 | ||||||||||||
| 2025-09-12 | 12:26:16 | TSLA | 2025-09-19 | 7 | 391.825 | ||||||||||||
| 2025-09-12 | 12:26:01 | TSLA | 2025-09-19 | 7 | 391.72 | ||||||||||||
| 2025-09-12 | 12:25:31 | TSLA | 2025-09-12 | 0 | 391.795 | ||||||||||||
| 2025-09-12 | 12:25:23 | TSLA | 2025-09-12 | 0 | 391.76 | ||||||||||||
| 2025-09-12 | 12:24:07 | TSLA | 2025-12-19 | 98 | 391.531 | ||||||||||||
| 2025-09-12 | 12:23:08 | TSLA | 2025-09-12 | 0 | 391.73 | ||||||||||||
| 2025-09-12 | 12:23:08 | TSLA | 2025-09-12 | 0 | 391.64 | ||||||||||||
| 2025-09-12 | 12:23:08 | TSLA | 2025-09-12 | 0 | 391.722 | ||||||||||||
| 2025-09-12 | 12:22:00 | TSLA | 2025-09-12 | 0 | 391.529 | ||||||||||||
| 2025-09-12 | 12:22:00 | TSLA | 2025-09-12 | 0 | 391.57 | ||||||||||||
| 2025-09-12 | 12:21:23 | TSLA | 2025-09-19 | 7 | 391.915 | ||||||||||||
| 2025-09-12 | 12:21:14 | TSLA | 2025-09-19 | 7 | 392.03 | ||||||||||||
| 2025-09-12 | 12:21:13 | TSLA | 2025-09-19 | 7 | 392.025 | ||||||||||||
| 2025-09-12 | 12:21:14 | TSLA | 2025-09-19 | 7 | 392.03 | ||||||||||||
| 2025-09-12 | 12:21:10 | TSLA | 2025-09-12 | 0 | 392.035 | ||||||||||||
| 2025-09-12 | 12:21:10 | TSLA | 2025-09-12 | 0 | 392.035 | ||||||||||||
| 2025-09-12 | 12:21:05 | TSLA | 2025-09-19 | 7 | 391.95 | ||||||||||||
| 2025-09-12 | 12:21:05 | TSLA | 2025-10-17 | 35 | 391.95 | ||||||||||||
| 2025-09-12 | 12:21:05 | TSLA | 2025-09-19 | 7 | 391.95 | ||||||||||||
| 2025-09-12 | 12:20:51 | TSLA | 2025-09-19 | 7 | 391.845 | ||||||||||||
| 2025-09-12 | 12:20:51 | TSLA | 2025-09-19 | 7 | 391.91 | ||||||||||||
| 2025-09-12 | 12:20:03 | TSLA | 2025-09-19 | 7 | 391.945 | ||||||||||||
| 2025-09-12 | 12:19:58 | TSLA | 2025-09-19 | 7 | 391.94 | ||||||||||||
| 2025-09-12 | 12:19:58 | TSLA | 2025-09-19 | 7 | 391.9 | ||||||||||||
| 2025-09-12 | 12:19:50 | TSLA | 2025-09-19 | 7 | 391.9 | ||||||||||||
| 2025-09-12 | 12:19:50 | TSLA | 2025-09-19 | 7 | 391.9 | ||||||||||||
| 2025-09-12 | 12:19:43 | TSLA | 2025-09-19 | 7 | 391.809 | ||||||||||||
| 2025-09-12 | 12:19:16 | TSLA | 2025-09-19 | 7 | 391.755 | ||||||||||||
| 2025-09-12 | 12:17:57 | TSLA | 2025-09-19 | 7 | 391.58 | ||||||||||||
| 2025-09-12 | 12:16:54 | TSLA | 2025-09-12 | 0 | 392.035 | ||||||||||||
| 2025-09-12 | 12:16:32 | TSLA | 2025-09-12 | 0 | 392.105 | ||||||||||||
| 2025-09-12 | 12:16:16 | TSLA | 2025-09-12 | 0 | 391.93 | ||||||||||||
| 2025-09-12 | 12:16:16 | TSLA | 2025-09-12 | 0 | 391.93 | ||||||||||||
| 2025-09-12 | 12:15:47 | TSLA | 2025-09-12 | 0 | 391.9 | ||||||||||||
| 2025-09-12 | 12:13:28 | TSLA | 2025-09-12 | 0 | 391.551 | ||||||||||||
| 2025-09-12 | 12:13:12 | TSLA | 2025-09-19 | 7 | 391.305 | ||||||||||||
| 2025-09-12 | 12:13:03 | TSLA | 2025-09-12 | 0 | 391.41 | ||||||||||||
| 2025-09-12 | 12:12:53 | TSLA | 2025-09-12 | 0 | 391.395 | ||||||||||||
| 2025-09-12 | 12:12:53 | TSLA | 2025-09-12 | 0 | 391.383 | ||||||||||||
| 2025-09-12 | 12:08:41 | TSLA | 2025-09-12 | 0 | 390.52 | ||||||||||||
| 2025-09-12 | 12:08:41 | TSLA | 2025-09-12 | 0 | 390.44 | ||||||||||||
| 2025-09-12 | 12:08:41 | TSLA | 2025-09-12 | 0 | 390.413 | ||||||||||||
| 2025-09-12 | 12:08:41 | TSLA | 2025-09-12 | 0 | 390.52 | ||||||||||||
| 2025-09-12 | 12:08:41 | TSLA | 2025-09-12 | 0 | 390.413 | ||||||||||||
| 2025-09-12 | 12:08:02 | TSLA | 2025-09-19 | 7 | 390.085 | ||||||||||||
| 2025-09-12 | 12:08:02 | TSLA | 2025-09-19 | 7 | 390.085 | ||||||||||||
| 2025-09-12 | 12:08:01 | TSLA | 2025-09-12 | 0 | 390.085 | ||||||||||||
| 2025-09-12 | 12:07:36 | TSLA | 2025-09-12 | 0 | 390.42 | ||||||||||||
| 2025-09-12 | 12:07:02 | TSLA | 2025-10-17 | 35 | 390.29 | ||||||||||||
| 2025-09-12 | 12:06:28 | TSLA | 2025-09-12 | 0 | 390.345 | ||||||||||||
| 2025-09-12 | 12:06:16 | TSLA | 2025-09-12 | 0 | 389.847 | ||||||||||||
| 2025-09-12 | 12:06:16 | TSLA | 2025-09-12 | 0 | 389.847 | ||||||||||||
| 2025-09-12 | 12:06:10 | TSLA | 2025-09-12 | 0 | 389.925 | ||||||||||||
| 2025-09-12 | 12:06:04 | TSLA | 2025-09-12 | 0 | 389.96 | ||||||||||||
| 2025-09-12 | 12:05:55 | TSLA | 2025-09-12 | 0 | 389.716 | ||||||||||||
| 2025-09-12 | 12:05:21 | TSLA | 2025-09-12 | 0 | 389.85 | ||||||||||||
| 2025-09-12 | 12:04:21 | TSLA | 2025-09-12 | 0 | 390.135 | ||||||||||||
| 2025-09-12 | 12:04:00 | TSLA | 2025-09-19 | 7 | 390.015 | ||||||||||||
| 2025-09-12 | 12:04:00 | TSLA | 2025-09-19 | 7 | 390.015 | ||||||||||||
| 2025-09-12 | 12:03:14 | TSLA | 2025-09-12 | 0 | 390.36 | ||||||||||||
| 2025-09-12 | 12:03:14 | TSLA | 2025-09-12 | 0 | 390.36 | ||||||||||||
| 2025-09-12 | 12:03:13 | TSLA | 2025-09-12 | 0 | 390.354 | ||||||||||||
| 2025-09-12 | 12:02:58 | TSLA | 2025-09-12 | 0 | 390.18 | ||||||||||||
| 2025-09-12 | 12:02:58 | TSLA | 2025-09-12 | 0 | 390.18 | ||||||||||||
| 2025-09-12 | 12:02:57 | TSLA | 2025-09-12 | 0 | 390.06 | ||||||||||||
| 2025-09-12 | 12:02:53 | TSLA | 2025-09-19 | 7 | 390.08 | ||||||||||||
| 2025-09-12 | 12:02:21 | TSLA | 2025-09-12 | 0 | 390.024 | ||||||||||||
| 2025-09-12 | 12:02:21 | TSLA | 2025-09-12 | 0 | 390.024 | ||||||||||||
| 2025-09-12 | 12:02:13 | TSLA | 2025-09-12 | 0 | 389.87 | ||||||||||||
| 2025-09-12 | 12:01:50 | TSLA | 2025-09-12 | 0 | 390.065 | ||||||||||||
| 2025-09-12 | 12:01:51 | TSLA | 2025-09-12 | 0 | 389.985 | ||||||||||||
| 2025-09-12 | 12:01:50 | TSLA | 2025-09-12 | 0 | 390.065 | ||||||||||||
| 2025-09-12 | 12:01:24 | TSLA | 2025-09-12 | 0 | 390.195 | ||||||||||||
| 2025-09-12 | 12:01:18 | TSLA | 2026-01-16 | 126 | 390.455 | ||||||||||||
| 2025-09-12 | 12:01:15 | TSLA | 2025-09-19 | 7 | 390.33 | ||||||||||||
| 2025-09-12 | 12:01:06 | TSLA | 2025-09-12 | 0 | 390.334 | ||||||||||||
| 2025-09-12 | 12:00:48 | TSLA | 2026-01-16 | 126 | 391.165 | ||||||||||||
| 2025-09-12 | 12:00:45 | TSLA | 2025-09-12 | 0 | 391.195 | ||||||||||||
| 2025-09-12 | 12:00:33 | TSLA | 2025-09-12 | 0 | 391.309 | ||||||||||||
| 2025-09-12 | 12:00:33 | TSLA | 2026-01-16 | 126 | 391.36 | ||||||||||||
| 2025-09-12 | 12:00:31 | TSLA | 2025-09-12 | 0 | 391.32 | ||||||||||||
| 2025-09-12 | 12:00:32 | TSLA | 2025-09-12 | 0 | 391.4 | ||||||||||||
| 2025-09-12 | 12:00:03 | TSLA | 2025-09-12 | 0 | 391.846 | ||||||||||||
| 2025-09-12 | 12:00:03 | TSLA | 2025-09-12 | 0 | 391.839 | ||||||||||||
| 2025-09-12 | 11:59:58 | TSLA | 2025-09-12 | 0 | 391.735 | ||||||||||||
| 2025-09-12 | 11:59:53 | TSLA | 2025-09-12 | 0 | 391.75 | ||||||||||||
| 2025-09-12 | 11:59:52 | TSLA | 2026-01-16 | 126 | 391.745 | ||||||||||||
| 2025-09-12 | 11:59:50 | TSLA | 2025-09-12 | 0 | 391.595 | ||||||||||||
| 2025-09-12 | 11:59:43 | TSLA | 2025-09-26 | 14 | 391.565 | ||||||||||||
| 2025-09-12 | 11:59:16 | TSLA | 2025-09-12 | 0 | 391.795 | ||||||||||||
| 2025-09-12 | 11:59:11 | TSLA | 2025-09-12 | 0 | 391.841 | ||||||||||||
| 2025-09-12 | 11:59:10 | TSLA | 2025-09-12 | 0 | 392.035 | ||||||||||||
| 2025-09-12 | 11:59:04 | TSLA | 2025-09-12 | 0 | 391.98 | ||||||||||||
| 2025-09-12 | 11:59:04 | TSLA | 2025-09-12 | 0 | 391.979 | ||||||||||||
| 2025-09-12 | 11:58:42 | TSLA | 2025-09-26 | 14 | 391.99 | ||||||||||||
| 2025-09-12 | 11:58:34 | TSLA | 2025-09-26 | 14 | 392.125 | ||||||||||||
| 2025-09-12 | 11:58:11 | TSLA | 2025-09-12 | 0 | 392.515 | ||||||||||||
| 2025-09-12 | 11:58:09 | TSLA | 2025-09-12 | 0 | 392.615 | ||||||||||||
| 2025-09-12 | 11:58:07 | TSLA | 2025-09-12 | 0 | 392.606 | ||||||||||||
| 2025-09-12 | 11:58:07 | TSLA | 2025-09-12 | 0 | 392.606 | ||||||||||||
| 2025-09-12 | 11:57:52 | TSLA | 2025-09-12 | 0 | 392.49 | ||||||||||||
| 2025-09-12 | 11:57:35 | TSLA | 2025-09-12 | 0 | 392.293 | ||||||||||||
| 2025-09-12 | 11:57:27 | TSLA | 2025-10-10 | 28 | 392.185 | ||||||||||||
| 2025-09-12 | 11:57:24 | TSLA | 2025-09-12 | 0 | 392.115 | ||||||||||||
| 2025-09-12 | 11:57:24 | TSLA | 2025-09-12 | 0 | 392.17 | ||||||||||||
| 2025-09-12 | 11:57:04 | TSLA | 2025-09-12 | 0 | 392.055 | ||||||||||||
| 2025-09-12 | 11:57:03 | TSLA | 2025-09-12 | 0 | 391.921 | ||||||||||||
| 2025-09-12 | 11:56:45 | TSLA | 2025-09-12 | 0 | 391.78 | ||||||||||||
| 2025-09-12 | 11:56:45 | TSLA | 2025-09-12 | 0 | 391.78 | ||||||||||||
| 2025-09-12 | 11:56:41 | TSLA | 2025-09-12 | 0 | 391.69 | ||||||||||||
| 2025-09-12 | 11:56:14 | TSLA | 2025-09-12 | 0 | 391.795 | ||||||||||||
| 2025-09-12 | 11:55:46 | TSLA | 2025-09-12 | 0 | 391.48 | ||||||||||||
| 2025-09-12 | 11:55:22 | TSLA | 2025-09-12 | 0 | 391.18 | ||||||||||||
| 2025-09-12 | 11:55:22 | TSLA | 2025-09-12 | 0 | 391.18 | ||||||||||||
| 2025-09-12 | 11:55:00 | TSLA | 2025-09-12 | 0 | 390.945 | ||||||||||||
| 2025-09-12 | 11:54:45 | TSLA | 2025-09-12 | 0 | 390.49 | ||||||||||||
| 2025-09-12 | 11:54:38 | TSLA | 2025-09-19 | 7 | 390.38 | ||||||||||||
| 2025-09-12 | 11:53:39 | TSLA | 2025-09-19 | 7 | 390.085 | ||||||||||||
| 2025-09-12 | 11:53:11 | TSLA | 2025-09-19 | 7 | 390.065 | ||||||||||||
| 2025-09-12 | 11:53:02 | TSLA | 2025-09-12 | 0 | 390.065 | ||||||||||||
| 2025-09-12 | 11:52:49 | TSLA | 2025-09-12 | 0 | 390.17 | ||||||||||||
| 2025-09-12 | 11:52:49 | TSLA | 2025-09-19 | 7 | 390.169 | ||||||||||||
| 2025-09-12 | 11:51:59 | TSLA | 2025-09-19 | 7 | 390.165 | ||||||||||||
| 2025-09-12 | 11:51:26 | TSLA | 2025-09-12 | 0 | 390.19 | ||||||||||||
| 2025-09-12 | 11:51:06 | TSLA | 2025-09-12 | 0 | 390.225 | ||||||||||||
| 2025-09-12 | 11:51:06 | TSLA | 2025-09-12 | 0 | 390.225 | ||||||||||||
| 2025-09-12 | 11:51:06 | TSLA | 2025-09-12 | 0 | 390.275 | ||||||||||||
| 2025-09-12 | 11:51:03 | TSLA | 2025-09-12 | 0 | 390.025 | ||||||||||||
| 2025-09-12 | 11:50:47 | TSLA | 2025-09-12 | 0 | 389.998 | ||||||||||||
| 2025-09-12 | 11:50:39 | TSLA | 2025-09-12 | 0 | 389.548 | ||||||||||||
| 2025-09-12 | 11:50:39 | TSLA | 2025-09-12 | 0 | 389.564 | ||||||||||||
| 2025-09-12 | 11:50:31 | TSLA | 2025-09-12 | 0 | 389.805 | ||||||||||||
| 2025-09-12 | 11:50:31 | TSLA | 2025-09-12 | 0 | 389.805 | ||||||||||||
| 2025-09-12 | 11:50:17 | TSLA | 2025-10-03 | 21 | 389.7 | ||||||||||||
| 2025-09-12 | 11:48:34 | TSLA | 2025-09-12 | 0 | 389.83 | ||||||||||||
| 2025-09-12 | 11:48:34 | TSLA | 2025-09-12 | 0 | 389.83 | ||||||||||||
| 2025-09-12 | 11:48:33 | TSLA | 2025-09-12 | 0 | 389.835 | ||||||||||||
| 2025-09-12 | 11:47:59 | TSLA | 2025-09-12 | 0 | 390.045 | ||||||||||||
| 2025-09-12 | 11:48:00 | TSLA | 2025-09-12 | 0 | 390.085 | ||||||||||||
| 2025-09-12 | 11:46:48 | TSLA | 2025-09-26 | 14 | 389.58 | ||||||||||||
| 2025-09-12 | 11:46:38 | TSLA | 2025-09-12 | 0 | 389.927 | ||||||||||||
| 2025-09-12 | 11:44:40 | TSLA | 2025-09-12 | 0 | 389.755 | ||||||||||||
| 2025-09-12 | 11:43:57 | TSLA | 2025-09-12 | 0 | 389.78 | ||||||||||||
| 2025-09-12 | 11:43:49 | TSLA | 2025-09-12 | 0 | 389.79 | ||||||||||||
| 2025-09-12 | 11:42:59 | TSLA | 2025-11-21 | 70 | 389.545 | ||||||||||||
| 2025-09-12 | 11:42:37 | TSLA | 2025-09-12 | 0 | 389.37 | ||||||||||||
| 2025-09-12 | 11:42:37 | TSLA | 2025-09-12 | 0 | 389.32 | ||||||||||||
| 2025-09-12 | 11:42:30 | TSLA | 2025-09-12 | 0 | 389.715 | ||||||||||||
| 2025-09-12 | 11:41:50 | TSLA | 2025-09-12 | 0 | 389.486 | ||||||||||||
| 2025-09-12 | 11:41:40 | TSLA | 2025-09-12 | 0 | 389.277 | ||||||||||||
| 2025-09-12 | 11:41:40 | TSLA | 2025-09-12 | 0 | 389.277 | ||||||||||||
| 2025-09-12 | 11:40:26 | TSLA | 2026-12-18 | 462 | 389.685 | ||||||||||||
| 2025-09-12 | 11:40:25 | TSLA | 2025-09-12 | 0 | 389.769 | ||||||||||||
| 2025-09-12 | 11:40:15 | TSLA | 2025-09-12 | 0 | 390.0 | ||||||||||||
| 2025-09-12 | 11:39:55 | TSLA | 2025-09-12 | 0 | 390.33 | ||||||||||||
| 2025-09-12 | 11:39:27 | TSLA | 2025-09-12 | 0 | 390.175 | ||||||||||||
| 2025-09-12 | 11:39:27 | TSLA | 2025-09-12 | 0 | 390.195 | ||||||||||||
| 2025-09-12 | 11:37:23 | TSLA | 2025-09-12 | 0 | 389.57 | ||||||||||||
| 2025-09-12 | 11:35:56 | TSLA | 2025-09-12 | 0 | 389.22 | ||||||||||||
| 2025-09-12 | 11:35:58 | TSLA | 2025-09-12 | 0 | 389.309 | ||||||||||||
| 2025-09-12 | 11:35:13 | TSLA | 2025-09-12 | 0 | 388.94 | ||||||||||||
| 2025-09-12 | 11:34:32 | TSLA | 2025-10-17 | 35 | 388.865 | ||||||||||||
| 2025-09-12 | 11:34:09 | TSLA | 2025-09-12 | 0 | 389.06 | ||||||||||||
| 2025-09-12 | 11:34:09 | TSLA | 2025-09-12 | 0 | 389.055 | ||||||||||||
| 2025-09-12 | 11:33:10 | TSLA | 2026-12-18 | 462 | 388.595 | ||||||||||||
| 2025-09-12 | 11:31:47 | TSLA | 2025-09-12 | 0 | 388.955 | ||||||||||||
| 2025-09-12 | 11:29:15 | TSLA | 2025-09-12 | 0 | 388.66 | ||||||||||||
| 2025-09-12 | 11:28:23 | TSLA | 2025-09-12 | 0 | 388.374 | ||||||||||||
| 2025-09-12 | 11:28:10 | TSLA | 2025-10-10 | 28 | 388.48 | ||||||||||||
| 2025-09-12 | 11:26:34 | TSLA | 2025-09-19 | 7 | 388.395 | ||||||||||||
| 2025-09-12 | 11:26:34 | TSLA | 2025-09-19 | 7 | 388.395 | ||||||||||||
| 2025-09-12 | 11:26:32 | TSLA | 2025-09-19 | 7 | 388.595 | ||||||||||||
| 2025-09-12 | 11:26:32 | TSLA | 2025-09-19 | 7 | 388.595 | ||||||||||||
| 2025-09-12 | 11:26:32 | TSLA | 2025-09-19 | 7 | 388.595 | ||||||||||||
| 2025-09-12 | 11:26:32 | TSLA | 2025-09-19 | 7 | 388.595 | ||||||||||||
| 2025-09-12 | 11:26:28 | TSLA | 2025-09-19 | 7 | 388.615 | ||||||||||||
| 2025-09-12 | 11:26:19 | TSLA | 2025-09-19 | 7 | 388.79 | ||||||||||||
| 2025-09-12 | 11:26:20 | TSLA | 2025-09-19 | 7 | 388.75 | ||||||||||||
| 2025-09-12 | 11:26:20 | TSLA | 2025-09-19 | 7 | 388.75 | ||||||||||||
| 2025-09-12 | 11:26:14 | TSLA | 2025-09-26 | 14 | 388.705 | ||||||||||||
| 2025-09-12 | 11:26:10 | TSLA | 2025-09-12 | 0 | 388.815 | ||||||||||||
| 2025-09-12 | 11:25:48 | TSLA | 2025-12-19 | 98 | 388.86 | ||||||||||||
| 2025-09-12 | 11:25:04 | TSLA | 2025-10-17 | 35 | 389.115 | ||||||||||||
| 2025-09-12 | 11:24:55 | TSLA | 2025-10-17 | 35 | 389.115 | ||||||||||||
| 2025-09-12 | 11:24:23 | TSLA | 2025-09-19 | 7 | 388.67 | ||||||||||||
| 2025-09-12 | 11:24:23 | TSLA | 2025-09-19 | 7 | 388.67 | ||||||||||||
| 2025-09-12 | 11:24:18 | TSLA | 2026-06-18 | 279 | 388.655 | ||||||||||||
| 2025-09-12 | 11:24:18 | TSLA | 2026-06-18 | 279 | 388.65 | ||||||||||||
| 2025-09-12 | 11:24:00 | TSLA | 2025-09-12 | 0 | 388.585 | ||||||||||||
| 2025-09-12 | 11:23:44 | TSLA | 2025-09-19 | 7 | 388.605 | ||||||||||||
| 2025-09-12 | 11:23:44 | TSLA | 2025-09-12 | 0 | 388.575 | ||||||||||||
| 2025-09-12 | 11:23:44 | TSLA | 2025-09-19 | 7 | 388.605 | ||||||||||||
| 2025-09-12 | 11:23:23 | TSLA | 2025-09-19 | 7 | 388.68 | ||||||||||||
| 2025-09-12 | 11:23:22 | TSLA | 2025-09-19 | 7 | 388.665 | ||||||||||||
| 2025-09-12 | 11:23:19 | TSLA | 2025-09-12 | 0 | 388.65 | ||||||||||||
| 2025-09-12 | 11:22:42 | TSLA | 2025-09-12 | 0 | 387.76 | ||||||||||||
| 2025-09-12 | 11:22:26 | TSLA | 2025-09-12 | 0 | 387.289 | ||||||||||||
| 2025-09-12 | 11:22:25 | TSLA | 2025-09-19 | 7 | 387.22 | ||||||||||||
| 2025-09-12 | 11:22:21 | TSLA | 2025-09-12 | 0 | 387.42 | ||||||||||||
| 2025-09-12 | 11:22:16 | TSLA | 2025-09-12 | 0 | 387.67 | ||||||||||||
| 2025-09-12 | 11:22:07 | TSLA | 2025-09-12 | 0 | 387.765 | ||||||||||||
| 2025-09-12 | 11:22:00 | TSLA | 2025-09-19 | 7 | 387.95 | ||||||||||||
| 2025-09-12 | 11:21:44 | TSLA | 2025-09-19 | 7 | 388.275 | ||||||||||||
| 2025-09-12 | 11:21:28 | TSLA | 2025-09-26 | 14 | 388.459 | ||||||||||||
| 2025-09-12 | 11:21:10 | TSLA | 2025-09-12 | 0 | 388.6 | ||||||||||||
| 2025-09-12 | 11:20:57 | TSLA | 2025-09-12 | 0 | 388.765 | ||||||||||||
| 2025-09-12 | 11:20:54 | TSLA | 2025-09-12 | 0 | 388.855 | ||||||||||||
| 2025-09-12 | 11:20:36 | TSLA | 2025-09-12 | 0 | 388.565 | ||||||||||||
| 2025-09-12 | 11:19:52 | TSLA | 2025-09-12 | 0 | 388.57 | ||||||||||||
| 2025-09-12 | 11:19:39 | TSLA | 2025-09-12 | 0 | 388.645 | ||||||||||||
| 2025-09-12 | 11:19:36 | TSLA | 2025-09-12 | 0 | 388.76 | ||||||||||||
| 2025-09-12 | 11:19:36 | TSLA | 2025-09-12 | 0 | 388.76 | ||||||||||||
| 2025-09-12 | 11:19:24 | TSLA | 2025-09-19 | 7 | 388.725 | ||||||||||||
| 2025-09-12 | 11:19:23 | TSLA | 2025-09-19 | 7 | 388.84 | ||||||||||||
| 2025-09-12 | 11:19:24 | TSLA | 2025-09-19 | 7 | 388.725 | ||||||||||||
| 2025-09-12 | 11:19:24 | TSLA | 2025-09-19 | 7 | 388.725 | ||||||||||||
| 2025-09-12 | 11:19:24 | TSLA | 2025-09-19 | 7 | 388.725 | ||||||||||||
| 2025-09-12 | 11:19:24 | TSLA | 2025-09-19 | 7 | 388.725 | ||||||||||||
| 2025-09-12 | 11:19:11 | TSLA | 2025-09-12 | 0 | 388.895 | ||||||||||||
| 2025-09-12 | 11:19:11 | TSLA | 2025-09-12 | 0 | 388.895 | ||||||||||||
| 2025-09-12 | 11:19:08 | TSLA | 2025-09-12 | 0 | 388.87 | ||||||||||||
| 2025-09-12 | 11:18:58 | TSLA | 2025-09-19 | 7 | 389.04 | ||||||||||||
| 2025-09-12 | 11:18:58 | TSLA | 2025-09-19 | 7 | 389.04 | ||||||||||||
| 2025-09-12 | 11:18:58 | TSLA | 2025-09-19 | 7 | 389.04 | ||||||||||||
| 2025-09-12 | 11:18:58 | TSLA | 2025-09-19 | 7 | 389.04 | ||||||||||||
| 2025-09-12 | 11:18:55 | TSLA | 2025-09-12 | 0 | 389.106 | ||||||||||||
| 2025-09-12 | 11:18:19 | TSLA | 2025-10-03 | 21 | 389.35 | ||||||||||||
| 2025-09-12 | 11:18:02 | TSLA | 2025-09-12 | 0 | 389.395 | ||||||||||||
| 2025-09-12 | 11:17:31 | TSLA | 2025-09-19 | 7 | 389.265 | ||||||||||||
| 2025-09-12 | 11:17:31 | TSLA | 2025-09-19 | 7 | 389.265 | ||||||||||||
| 2025-09-12 | 11:17:22 | TSLA | 2025-09-12 | 0 | 389.4 | ||||||||||||
| 2025-09-12 | 11:17:22 | TSLA | 2025-09-12 | 0 | 389.4 | ||||||||||||
| 2025-09-12 | 11:17:01 | TSLA | 2025-09-12 | 0 | 388.955 | ||||||||||||
| 2025-09-12 | 11:16:55 | TSLA | 2025-09-12 | 0 | 389.321 | ||||||||||||
| 2025-09-12 | 11:16:50 | TSLA | 2025-09-12 | 0 | 389.44 | ||||||||||||
| 2025-09-12 | 11:16:41 | TSLA | 2025-09-12 | 0 | 389.26 | ||||||||||||
| 2025-09-12 | 11:16:42 | TSLA | 2025-09-12 | 0 | 389.251 | ||||||||||||
| 2025-09-12 | 11:16:37 | TSLA | 2025-09-26 | 14 | 389.76 | ||||||||||||
| 2025-09-12 | 11:16:37 | TSLA | 2025-09-26 | 14 | 389.54 | ||||||||||||
| 2025-09-12 | 11:16:33 | TSLA | 2025-09-12 | 0 | 389.875 | ||||||||||||
| 2025-09-12 | 11:16:31 | TSLA | 2025-09-12 | 0 | 389.89 | ||||||||||||
| 2025-09-12 | 11:16:20 | TSLA | 2025-09-19 | 7 | 389.7 | ||||||||||||
| 2025-09-12 | 11:16:11 | TSLA | 2025-09-12 | 0 | 389.715 | ||||||||||||
| 2025-09-12 | 11:16:09 | TSLA | 2025-09-19 | 7 | 389.645 | ||||||||||||
| 2025-09-12 | 11:16:09 | TSLA | 2025-09-19 | 7 | 389.645 | ||||||||||||
| 2025-09-12 | 11:15:58 | TSLA | 2025-09-12 | 0 | 389.81 | ||||||||||||
| 2025-09-12 | 11:15:54 | TSLA | 2025-09-12 | 0 | 389.545 | ||||||||||||
| 2025-09-12 | 11:15:36 | TSLA | 2025-09-12 | 0 | 389.585 | ||||||||||||
| 2025-09-12 | 11:15:35 | TSLA | 2025-09-12 | 0 | 389.575 | ||||||||||||
| 2025-09-12 | 11:15:36 | TSLA | 2025-09-12 | 0 | 389.585 | ||||||||||||
| 2025-09-12 | 11:15:23 | TSLA | 2025-09-12 | 0 | 389.5 | ||||||||||||
| 2025-09-12 | 11:15:16 | TSLA | 2025-09-19 | 7 | 389.12 | ||||||||||||
| 2025-09-12 | 11:15:14 | TSLA | 2025-09-19 | 7 | 389.15 | ||||||||||||
| 2025-09-12 | 11:15:14 | TSLA | 2025-09-19 | 7 | 389.15 | ||||||||||||
| 2025-09-12 | 11:15:11 | TSLA | 2025-09-26 | 14 | 389.095 | ||||||||||||
| 2025-09-12 | 11:15:11 | TSLA | 2025-09-26 | 14 | 389.03 | ||||||||||||
| 2025-09-12 | 11:15:02 | TSLA | 2025-09-12 | 0 | 389.25 | ||||||||||||
| 2025-09-12 | 11:14:51 | TSLA | 2025-09-19 | 7 | 389.48 | ||||||||||||
| 2025-09-12 | 11:14:39 | TSLA | 2025-09-12 | 0 | 389.436 | ||||||||||||
| 2025-09-12 | 11:14:41 | TSLA | 2025-09-12 | 0 | 389.345 | ||||||||||||
| 2025-09-12 | 11:13:47 | TSLA | 2025-09-12 | 0 | 389.55 | ||||||||||||
| 2025-09-12 | 11:13:11 | TSLA | 2025-09-12 | 0 | 390.18 | ||||||||||||
| 2025-09-12 | 11:13:13 | TSLA | 2025-09-12 | 0 | 390.24 | ||||||||||||
| 2025-09-12 | 11:13:06 | TSLA | 2025-09-12 | 0 | 390.73 | ||||||||||||
| 2025-09-12 | 11:12:45 | TSLA | 2025-09-26 | 14 | 390.594 | ||||||||||||
| 2025-09-12 | 11:12:22 | TSLA | 2025-09-12 | 0 | 390.495 | ||||||||||||
| 2025-09-12 | 11:12:21 | TSLA | 2025-09-12 | 0 | 390.41 | ||||||||||||
| 2025-09-12 | 11:12:19 | TSLA | 2025-09-12 | 0 | 390.395 | ||||||||||||
| 2025-09-12 | 11:12:17 | TSLA | 2025-09-26 | 14 | 390.59 | ||||||||||||
| 2025-09-12 | 11:11:58 | TSLA | 2025-10-17 | 35 | 390.39 | ||||||||||||
| 2025-09-12 | 11:11:57 | TSLA | 2025-09-19 | 7 | 390.62 | ||||||||||||
| 2025-09-12 | 11:11:16 | TSLA | 2025-09-12 | 0 | 391.57 | ||||||||||||
| 2025-09-12 | 11:11:02 | TSLA | 2025-09-19 | 7 | 391.7 | ||||||||||||
| 2025-09-12 | 11:10:43 | TSLA | 2025-09-19 | 7 | 391.605 | ||||||||||||
| 2025-09-12 | 11:10:42 | TSLA | 2025-10-17 | 35 | 391.605 | ||||||||||||
| 2025-09-12 | 11:10:33 | TSLA | 2025-09-12 | 0 | 391.3 | ||||||||||||
| 2025-09-12 | 11:10:28 | TSLA | 2025-09-12 | 0 | 391.39 | ||||||||||||
| 2025-09-12 | 11:10:29 | TSLA | 2025-10-17 | 35 | 391.285 | ||||||||||||
| 2025-09-12 | 11:10:19 | TSLA | 2025-09-19 | 7 | 391.04 | ||||||||||||
| 2025-09-12 | 11:10:18 | TSLA | 2025-09-12 | 0 | 391.005 | ||||||||||||
| 2025-09-12 | 11:10:19 | TSLA | 2025-09-19 | 7 | 391.05 | ||||||||||||
| 2025-09-12 | 11:09:57 | TSLA | 2025-09-12 | 0 | 390.665 | ||||||||||||
| 2025-09-12 | 11:09:58 | TSLA | 2025-09-12 | 0 | 390.532 | ||||||||||||
| 2025-09-12 | 11:09:42 | TSLA | 2025-09-12 | 0 | 390.466 | ||||||||||||
| 2025-09-12 | 11:09:36 | TSLA | 2025-09-12 | 0 | 390.635 | ||||||||||||
| 2025-09-12 | 11:09:37 | TSLA | 2025-09-12 | 0 | 390.49 | ||||||||||||
| 2025-09-12 | 11:09:27 | TSLA | 2025-09-12 | 0 | 390.475 | ||||||||||||
| 2025-09-12 | 11:09:21 | TSLA | 2025-09-12 | 0 | 390.045 | ||||||||||||
| 2025-09-12 | 11:09:21 | TSLA | 2025-09-12 | 0 | 390.14 | ||||||||||||
| 2025-09-12 | 11:07:36 | TSLA | 2025-09-12 | 0 | 389.545 | ||||||||||||
| 2025-09-12 | 11:06:40 | TSLA | 2025-09-12 | 0 | 389.825 | ||||||||||||
| 2025-09-12 | 11:06:40 | TSLA | 2025-09-12 | 0 | 389.825 | ||||||||||||
| 2025-09-12 | 11:06:24 | TSLA | 2025-09-26 | 14 | 389.43 | ||||||||||||
| 2025-09-12 | 11:06:13 | TSLA | 2025-09-12 | 0 | 389.145 | ||||||||||||
| 2025-09-12 | 11:06:10 | TSLA | 2025-09-12 | 0 | 389.245 | ||||||||||||
| 2025-09-12 | 11:06:12 | TSLA | 2025-10-24 | 42 | 389.114 | ||||||||||||
| 2025-09-12 | 11:05:22 | TSLA | 2025-09-12 | 0 | 389.83 | ||||||||||||
| 2025-09-12 | 11:05:14 | TSLA | 2025-09-12 | 0 | 389.855 | ||||||||||||
| 2025-09-12 | 11:03:53 | TSLA | 2025-09-19 | 7 | 390.095 | ||||||||||||
| 2025-09-12 | 11:03:52 | TSLA | 2025-09-19 | 7 | 390.093 | ||||||||||||
| 2025-09-12 | 11:03:52 | TSLA | 2025-09-19 | 7 | 390.09 | ||||||||||||
| 2025-09-12 | 11:03:45 | TSLA | 2025-09-12 | 0 | 390.345 | ||||||||||||
| 2025-09-12 | 11:03:45 | TSLA | 2025-09-12 | 0 | 390.345 | ||||||||||||
| 2025-09-12 | 11:03:40 | TSLA | 2025-11-21 | 70 | 390.01 | ||||||||||||
| 2025-09-12 | 11:03:13 | TSLA | 2025-09-12 | 0 | 389.17 | ||||||||||||
| 2025-09-12 | 11:03:06 | TSLA | 2025-09-19 | 7 | 389.257 | ||||||||||||
| 2025-09-12 | 11:03:01 | TSLA | 2025-11-21 | 70 | 389.45 | ||||||||||||
| 2025-09-12 | 11:02:54 | TSLA | 2025-11-21 | 70 | 389.495 | ||||||||||||
| 2025-09-12 | 11:02:54 | TSLA | 2025-11-21 | 70 | 389.47 | ||||||||||||
| 2025-09-12 | 11:02:47 | TSLA | 2025-09-19 | 7 | 389.75 | ||||||||||||
| 2025-09-12 | 11:02:28 | TSLA | 2025-09-12 | 0 | 389.825 | ||||||||||||
| 2025-09-12 | 11:02:23 | TSLA | 2025-09-12 | 0 | 389.62 | ||||||||||||
| 2025-09-12 | 11:02:10 | TSLA | 2025-09-12 | 0 | 389.756 | ||||||||||||
| 2025-09-12 | 11:00:48 | TSLA | 2025-09-12 | 0 | 390.43 | ||||||||||||
| 2025-09-12 | 11:00:41 | TSLA | 2025-09-12 | 0 | 390.38 | ||||||||||||
| 2025-09-12 | 11:00:37 | TSLA | 2025-09-19 | 7 | 390.36 | ||||||||||||
| 2025-09-12 | 11:00:37 | TSLA | 2025-09-19 | 7 | 390.34 | ||||||||||||
| 2025-09-12 | 11:00:29 | TSLA | 2025-09-12 | 0 | 390.285 | ||||||||||||
| 2025-09-12 | 11:00:19 | TSLA | 2025-09-12 | 0 | 390.37 | ||||||||||||
| 2025-09-12 | 10:59:26 | TSLA | 2025-09-12 | 0 | 389.46 | ||||||||||||
| 2025-09-12 | 10:59:01 | TSLA | 2025-10-17 | 35 | 389.235 | ||||||||||||
| 2025-09-12 | 10:58:34 | TSLA | 2025-09-12 | 0 | 389.419 | ||||||||||||
| 2025-09-12 | 10:58:35 | TSLA | 2025-09-12 | 0 | 389.64 | ||||||||||||
| 2025-09-12 | 10:57:37 | TSLA | 2025-11-21 | 70 | 388.63 | ||||||||||||
| 2025-09-12 | 10:57:37 | TSLA | 2025-09-19 | 7 | 388.63 | ||||||||||||
| 2025-09-12 | 10:57:35 | TSLA | 2025-09-19 | 7 | 388.91 | ||||||||||||
| 2025-09-12 | 10:57:27 | TSLA | 2025-09-26 | 14 | 388.772 | ||||||||||||
| 2025-09-12 | 10:57:01 | TSLA | 2025-09-12 | 0 | 389.02 | ||||||||||||
| 2025-09-12 | 10:57:01 | TSLA | 2025-09-12 | 0 | 388.975 | ||||||||||||
| 2025-09-12 | 10:56:29 | TSLA | 2025-09-26 | 14 | 388.983 | ||||||||||||
| 2025-09-12 | 10:56:29 | TSLA | 2025-09-19 | 7 | 388.965 | ||||||||||||
| 2025-09-12 | 10:55:23 | TSLA | 2025-09-12 | 0 | 389.66 | ||||||||||||
| 2025-09-12 | 10:55:25 | TSLA | 2025-09-12 | 0 | 389.73 | ||||||||||||
| 2025-09-12 | 10:55:10 | TSLA | 2025-09-12 | 0 | 389.175 | ||||||||||||
| 2025-09-12 | 10:55:10 | TSLA | 2025-09-12 | 0 | 389.14 | ||||||||||||
| 2025-09-12 | 10:55:07 | TSLA | 2025-09-12 | 0 | 389.35 | ||||||||||||
| 2025-09-12 | 10:55:07 | TSLA | 2025-09-12 | 0 | 389.35 | ||||||||||||
| 2025-09-12 | 10:55:07 | TSLA | 2025-09-12 | 0 | 389.35 | ||||||||||||
| 2025-09-12 | 10:55:05 | TSLA | 2025-11-21 | 70 | 389.47 | ||||||||||||
| 2025-09-12 | 10:54:02 | TSLA | 2025-09-19 | 7 | 389.44 | ||||||||||||
| 2025-09-12 | 10:53:47 | TSLA | 2025-09-12 | 0 | 388.895 | ||||||||||||
| 2025-09-12 | 10:52:56 | TSLA | 2025-09-26 | 14 | 389.045 | ||||||||||||
| 2025-09-12 | 10:51:34 | TSLA | 2025-09-12 | 0 | 388.74 | ||||||||||||
| 2025-09-12 | 10:51:14 | TSLA | 2025-09-12 | 0 | 389.4 | ||||||||||||
| 2025-09-12 | 10:50:38 | TSLA | 2025-09-26 | 14 | 388.747 | ||||||||||||
| 2025-09-12 | 10:50:38 | TSLA | 2025-09-26 | 14 | 388.747 | ||||||||||||
| 2025-09-12 | 10:50:28 | TSLA | 2025-09-19 | 7 | 388.54 | ||||||||||||
| 2025-09-12 | 10:50:28 | TSLA | 2025-09-19 | 7 | 388.496 | ||||||||||||
| 2025-09-12 | 10:48:48 | TSLA | 2025-09-26 | 14 | 388.27 | ||||||||||||
| 2025-09-12 | 10:48:35 | TSLA | 2025-09-12 | 0 | 388.34 | ||||||||||||
| 2025-09-12 | 10:48:12 | TSLA | 2025-09-12 | 0 | 388.21 | ||||||||||||
| 2025-09-12 | 10:48:12 | TSLA | 2025-09-12 | 0 | 388.097 | ||||||||||||
| 2025-09-12 | 10:47:59 | TSLA | 2025-09-12 | 0 | 388.59 | ||||||||||||
| 2025-09-12 | 10:47:43 | TSLA | 2025-09-26 | 14 | 389.095 | ||||||||||||
| 2025-09-12 | 10:47:43 | TSLA | 2025-09-26 | 14 | 389.16 | ||||||||||||
| 2025-09-12 | 10:47:40 | TSLA | 2025-09-12 | 0 | 388.975 | ||||||||||||
| 2025-09-12 | 10:47:40 | TSLA | 2025-09-12 | 0 | 388.975 | ||||||||||||
| 2025-09-12 | 10:47:04 | TSLA | 2025-09-12 | 0 | 389.745 | ||||||||||||
| 2025-09-12 | 10:47:06 | TSLA | 2025-09-12 | 0 | 389.598 | ||||||||||||
| 2025-09-12 | 10:47:01 | TSLA | 2025-09-12 | 0 | 389.85 | ||||||||||||
| 2025-09-12 | 10:47:02 | TSLA | 2025-09-12 | 0 | 389.655 | ||||||||||||
| 2025-09-12 | 10:46:57 | TSLA | 2025-09-12 | 0 | 390.0 | ||||||||||||
| 2025-09-12 | 10:46:54 | TSLA | 2025-09-12 | 0 | 390.28 | ||||||||||||
| 2025-09-12 | 10:46:52 | TSLA | 2025-09-19 | 7 | 390.25 | ||||||||||||
| 2025-09-12 | 10:46:54 | TSLA | 2025-09-12 | 0 | 390.28 | ||||||||||||
| 2025-09-12 | 10:46:38 | TSLA | 2025-09-12 | 0 | 389.612 | ||||||||||||
| 2025-09-12 | 10:46:24 | TSLA | 2025-09-12 | 0 | 389.355 | ||||||||||||
| 2025-09-12 | 10:46:14 | TSLA | 2025-09-12 | 0 | 389.095 | ||||||||||||
| 2025-09-12 | 10:46:10 | TSLA | 2025-09-12 | 0 | 388.735 | ||||||||||||
| 2025-09-12 | 10:46:01 | TSLA | 2025-09-12 | 0 | 388.56 | ||||||||||||
| 2025-09-12 | 10:46:00 | TSLA | 2025-09-12 | 0 | 388.45 | ||||||||||||
| 2025-09-12 | 10:45:59 | TSLA | 2025-09-12 | 0 | 388.48 | ||||||||||||
| 2025-09-12 | 10:45:46 | TSLA | 2025-09-19 | 7 | 388.245 | ||||||||||||
| 2025-09-12 | 10:45:45 | TSLA | 2025-10-03 | 21 | 388.23 | ||||||||||||
| 2025-09-12 | 10:45:43 | TSLA | 2025-09-19 | 7 | 388.105 | ||||||||||||
| 2025-09-12 | 10:45:43 | TSLA | 2025-09-19 | 7 | 388.105 | ||||||||||||
| 2025-09-12 | 10:45:41 | TSLA | 2025-09-19 | 7 | 387.967 | ||||||||||||
| 2025-09-12 | 10:45:21 | TSLA | 2025-09-12 | 0 | 387.995 | ||||||||||||
| 2025-09-12 | 10:45:20 | TSLA | 2025-09-12 | 0 | 388.205 | ||||||||||||
| 2025-09-12 | 10:45:15 | TSLA | 2025-09-19 | 7 | 387.94 | ||||||||||||
| 2025-09-12 | 10:45:12 | TSLA | 2025-10-03 | 21 | 388.3 | ||||||||||||
| 2025-09-12 | 10:45:11 | TSLA | 2025-10-03 | 21 | 388.24 | ||||||||||||
| 2025-09-12 | 10:45:08 | TSLA | 2025-09-12 | 0 | 388.44 | ||||||||||||
| 2025-09-12 | 10:45:07 | TSLA | 2025-10-03 | 21 | 388.25 | ||||||||||||
| 2025-09-12 | 10:45:07 | TSLA | 2025-10-03 | 21 | 388.24 | ||||||||||||
| 2025-09-12 | 10:45:05 | TSLA | 2025-10-03 | 21 | 388.246 | ||||||||||||
| 2025-09-12 | 10:45:04 | TSLA | 2025-10-03 | 21 | 388.168 | ||||||||||||
| 2025-09-12 | 10:44:56 | TSLA | 2025-10-03 | 21 | 388.094 | ||||||||||||
| 2025-09-12 | 10:44:45 | TSLA | 2025-09-19 | 7 | 388.055 | ||||||||||||
| 2025-09-12 | 10:44:43 | TSLA | 2025-10-03 | 21 | 388.275 | ||||||||||||
| 2025-09-12 | 10:44:42 | TSLA | 2025-10-03 | 21 | 388.05 | ||||||||||||
| 2025-09-12 | 10:44:38 | TSLA | 2025-10-03 | 21 | 387.99 | ||||||||||||
| 2025-09-12 | 10:44:32 | TSLA | 2025-10-03 | 21 | 388.065 | ||||||||||||
| 2025-09-12 | 10:44:34 | TSLA | 2025-10-03 | 21 | 388.224 | ||||||||||||
| 2025-09-12 | 10:44:32 | TSLA | 2025-10-03 | 21 | 388.065 | ||||||||||||
| 2025-09-12 | 10:44:28 | TSLA | 2025-09-12 | 0 | 387.725 | ||||||||||||
| 2025-09-12 | 10:44:25 | TSLA | 2025-10-03 | 21 | 388.185 | ||||||||||||
| 2025-09-12 | 10:44:24 | TSLA | 2025-10-17 | 35 | 388.25 | ||||||||||||
| 2025-09-12 | 10:44:23 | TSLA | 2025-10-03 | 21 | 388.054 | ||||||||||||
| 2025-09-12 | 10:44:21 | TSLA | 2025-10-03 | 21 | 387.973 | ||||||||||||
| 2025-09-12 | 10:44:18 | TSLA | 2025-09-12 | 0 | 387.87 | ||||||||||||
| 2025-09-12 | 10:44:18 | TSLA | 2025-10-03 | 21 | 387.94 | ||||||||||||
| 2025-09-12 | 10:44:16 | TSLA | 2025-10-03 | 21 | 388.013 | ||||||||||||
| 2025-09-12 | 10:44:10 | TSLA | 2025-09-12 | 0 | 387.76 | ||||||||||||
| 2025-09-12 | 10:43:54 | TSLA | 2025-09-12 | 0 | 387.08 | ||||||||||||
| 2025-09-12 | 10:43:56 | TSLA | 2025-09-12 | 0 | 387.18 | ||||||||||||
| 2025-09-12 | 10:43:53 | TSLA | 2025-09-12 | 0 | 386.94 | ||||||||||||
| 2025-09-12 | 10:43:49 | TSLA | 2025-09-12 | 0 | 387.19 | ||||||||||||
| 2025-09-12 | 10:43:48 | TSLA | 2025-09-12 | 0 | 387.36 | ||||||||||||
| 2025-09-12 | 10:43:42 | TSLA | 2025-09-12 | 0 | 387.585 | ||||||||||||
| 2025-09-12 | 10:43:43 | TSLA | 2025-09-19 | 7 | 387.355 | ||||||||||||
| 2025-09-12 | 10:43:43 | TSLA | 2025-09-12 | 0 | 387.355 | ||||||||||||
| 2025-09-12 | 10:43:40 | TSLA | 2025-09-19 | 7 | 387.645 | ||||||||||||
| 2025-09-12 | 10:43:32 | TSLA | 2025-09-26 | 14 | 387.705 | ||||||||||||
| 2025-09-12 | 10:43:31 | TSLA | 2025-09-12 | 0 | 387.715 | ||||||||||||
| 2025-09-12 | 10:43:32 | TSLA | 2025-09-26 | 14 | 387.705 | ||||||||||||
| 2025-09-12 | 10:43:24 | TSLA | 2025-09-12 | 0 | 388.15 | ||||||||||||
| 2025-09-12 | 10:43:19 | TSLA | 2025-09-19 | 7 | 388.507 | ||||||||||||
| 2025-09-12 | 10:43:19 | TSLA | 2025-09-19 | 7 | 388.507 | ||||||||||||
| 2025-09-12 | 10:43:01 | TSLA | 2025-09-12 | 0 | 388.45 | ||||||||||||
| 2025-09-12 | 10:42:57 | TSLA | 2025-09-19 | 7 | 388.56 | ||||||||||||
| 2025-09-12 | 10:42:51 | TSLA | 2025-09-12 | 0 | 388.535 | ||||||||||||
| 2025-09-12 | 10:42:32 | TSLA | 2025-09-12 | 0 | 388.305 | ||||||||||||
| 2025-09-12 | 10:42:31 | TSLA | 2025-09-26 | 14 | 388.455 | ||||||||||||
| 2025-09-12 | 10:42:32 | TSLA | 2025-09-12 | 0 | 388.305 | ||||||||||||
| 2025-09-12 | 10:42:25 | TSLA | 2025-09-12 | 0 | 388.165 | ||||||||||||
| 2025-09-12 | 10:42:18 | TSLA | 2025-09-12 | 0 | 388.455 | ||||||||||||
| 2025-09-12 | 10:42:15 | TSLA | 2025-09-12 | 0 | 388.37 | ||||||||||||
| 2025-09-12 | 10:42:13 | TSLA | 2025-09-19 | 7 | 388.225 | ||||||||||||
| 2025-09-12 | 10:42:08 | TSLA | 2025-09-19 | 7 | 388.481 | ||||||||||||
| 2025-09-12 | 10:42:08 | TSLA | 2025-09-19 | 7 | 388.485 | ||||||||||||
| 2025-09-12 | 10:42:08 | TSLA | 2025-09-19 | 7 | 388.481 | ||||||||||||
| 2025-09-12 | 10:42:04 | TSLA | 2025-10-17 | 35 | 388.535 | ||||||||||||
| 2025-09-12 | 10:41:58 | TSLA | 2026-01-16 | 126 | 388.13 | ||||||||||||
| 2025-09-12 | 10:41:49 | TSLA | 2025-09-19 | 7 | 388.255 | ||||||||||||
| 2025-09-12 | 10:41:46 | TSLA | 2025-09-26 | 14 | 388.52 | ||||||||||||
| 2025-09-12 | 10:41:42 | TSLA | 2025-09-12 | 0 | 388.385 | ||||||||||||
| 2025-09-12 | 10:41:40 | TSLA | 2025-09-12 | 0 | 388.335 | ||||||||||||
| 2025-09-12 | 10:41:37 | TSLA | 2025-09-12 | 0 | 388.14 | ||||||||||||
| 2025-09-12 | 10:41:25 | TSLA | 2025-09-12 | 0 | 388.68 | ||||||||||||
| 2025-09-12 | 10:41:25 | TSLA | 2025-09-12 | 0 | 388.72 | ||||||||||||
| 2025-09-12 | 10:41:24 | TSLA | 2025-09-12 | 0 | 388.79 | ||||||||||||
| 2025-09-12 | 10:41:24 | TSLA | 2025-09-12 | 0 | 388.9 | ||||||||||||
| 2025-09-12 | 10:41:25 | TSLA | 2026-01-16 | 126 | 388.59 | ||||||||||||
| 2025-09-12 | 10:41:25 | TSLA | 2025-09-12 | 0 | 388.705 | ||||||||||||
| 2025-09-12 | 10:41:24 | TSLA | 2025-09-12 | 0 | 388.882 | ||||||||||||
| 2025-09-12 | 10:41:15 | TSLA | 2025-09-12 | 0 | 388.845 | ||||||||||||
| 2025-09-12 | 10:41:14 | TSLA | 2025-09-12 | 0 | 388.67 | ||||||||||||
| 2025-09-12 | 10:41:13 | TSLA | 2025-09-12 | 0 | 388.62 | ||||||||||||
| 2025-09-12 | 10:41:12 | TSLA | 2025-09-19 | 7 | 388.595 | ||||||||||||
| 2025-09-12 | 10:41:13 | TSLA | 2025-09-19 | 7 | 388.715 | ||||||||||||
| 2025-09-12 | 10:40:59 | TSLA | 2025-09-12 | 0 | 388.33 | ||||||||||||
| 2025-09-12 | 10:40:59 | TSLA | 2025-09-12 | 0 | 388.33 | ||||||||||||
| 2025-09-12 | 10:40:51 | TSLA | 2025-09-12 | 0 | 388.605 | ||||||||||||
| 2025-09-12 | 10:40:51 | TSLA | 2025-09-12 | 0 | 388.57 | ||||||||||||
| 2025-09-12 | 10:40:48 | TSLA | 2025-09-12 | 0 | 388.764 | ||||||||||||
| 2025-09-12 | 10:40:36 | TSLA | 2025-09-12 | 0 | 389.107 | ||||||||||||
| 2025-09-12 | 10:40:37 | TSLA | 2025-09-12 | 0 | 388.995 | ||||||||||||
| 2025-09-12 | 10:40:26 | TSLA | 2025-09-12 | 0 | 389.545 | ||||||||||||
| 2025-09-12 | 10:40:20 | TSLA | 2025-09-12 | 0 | 389.695 | ||||||||||||
| 2025-09-12 | 10:40:16 | TSLA | 2025-09-12 | 0 | 390.145 | ||||||||||||
| 2025-09-12 | 10:40:16 | TSLA | 2025-09-12 | 0 | 390.15 | ||||||||||||
| 2025-09-12 | 10:40:16 | TSLA | 2025-09-26 | 14 | 390.155 | ||||||||||||
| 2025-09-12 | 10:40:11 | TSLA | 2025-09-12 | 0 | 390.385 | ||||||||||||
| 2025-09-12 | 10:40:11 | TSLA | 2025-09-12 | 0 | 390.385 | ||||||||||||
| 2025-09-12 | 10:40:09 | TSLA | 2025-09-12 | 0 | 390.58 | ||||||||||||
| 2025-09-12 | 10:39:50 | TSLA | 2025-09-19 | 7 | 390.085 | ||||||||||||
| 2025-09-12 | 10:39:49 | TSLA | 2025-09-12 | 0 | 389.944 | ||||||||||||
| 2025-09-12 | 10:39:45 | TSLA | 2025-09-19 | 7 | 389.68 | ||||||||||||
| 2025-09-12 | 10:39:35 | TSLA | 2025-09-19 | 7 | 390.045 | ||||||||||||
| 2025-09-12 | 10:39:36 | TSLA | 2025-09-19 | 7 | 389.72 | ||||||||||||
| 2025-09-12 | 10:39:31 | TSLA | 2025-09-12 | 0 | 390.06 | ||||||||||||
| 2025-09-12 | 10:39:09 | TSLA | 2025-09-19 | 7 | 390.13 | ||||||||||||
| 2025-09-12 | 10:39:09 | TSLA | 2025-09-12 | 0 | 390.135 | ||||||||||||
| 2025-09-12 | 10:39:11 | TSLA | 2025-09-12 | 0 | 390.092 | ||||||||||||
| 2025-09-12 | 10:39:05 | TSLA | 2025-09-26 | 14 | 390.265 | ||||||||||||
| 2025-09-12 | 10:39:05 | TSLA | 2025-12-19 | 98 | 390.305 | ||||||||||||
| 2025-09-12 | 10:39:05 | TSLA | 2025-12-19 | 98 | 390.305 | ||||||||||||
| 2025-09-12 | 10:39:02 | TSLA | 2025-09-12 | 0 | 390.16 | ||||||||||||
| 2025-09-12 | 10:38:59 | TSLA | 2025-09-12 | 0 | 389.995 | ||||||||||||
| 2025-09-12 | 10:38:53 | TSLA | 2025-09-12 | 0 | 390.05 | ||||||||||||
| 2025-09-12 | 10:38:52 | TSLA | 2025-09-12 | 0 | 390.24 | ||||||||||||
| 2025-09-12 | 10:38:44 | TSLA | 2025-09-12 | 0 | 390.53 | ||||||||||||
| 2025-09-12 | 10:38:42 | TSLA | 2025-09-19 | 7 | 390.475 | ||||||||||||
| 2025-09-12 | 10:38:35 | TSLA | 2025-09-12 | 0 | 390.45 | ||||||||||||
| 2025-09-12 | 10:38:32 | TSLA | 2025-09-19 | 7 | 390.595 | ||||||||||||
| 2025-09-12 | 10:38:22 | TSLA | 2025-09-12 | 0 | 390.703 | ||||||||||||
| 2025-09-12 | 10:38:16 | TSLA | 2025-09-12 | 0 | 390.797 | ||||||||||||
| 2025-09-12 | 10:38:09 | TSLA | 2025-09-12 | 0 | 391.035 | ||||||||||||
| 2025-09-12 | 10:38:10 | TSLA | 2025-09-12 | 0 | 390.955 | ||||||||||||
| 2025-09-12 | 10:38:09 | TSLA | 2025-09-12 | 0 | 390.935 | ||||||||||||
| 2025-09-12 | 10:38:07 | TSLA | 2025-09-19 | 7 | 391.075 | ||||||||||||
| 2025-09-12 | 10:38:06 | TSLA | 2025-09-19 | 7 | 391.09 | ||||||||||||
| 2025-09-12 | 10:38:02 | TSLA | 2025-09-12 | 0 | 391.25 | ||||||||||||
| 2025-09-12 | 10:37:59 | TSLA | 2025-09-12 | 0 | 391.095 | ||||||||||||
| 2025-09-12 | 10:37:59 | TSLA | 2025-09-12 | 0 | 391.125 | ||||||||||||
| 2025-09-12 | 10:37:35 | TSLA | 2025-09-12 | 0 | 391.645 | ||||||||||||
| 2025-09-12 | 10:37:31 | TSLA | 2025-09-12 | 0 | 391.66 | ||||||||||||
| 2025-09-12 | 10:37:09 | TSLA | 2025-09-12 | 0 | 392.29 | ||||||||||||
| 2025-09-12 | 10:37:05 | TSLA | 2026-02-20 | 161 | 392.135 | ||||||||||||
| 2025-09-12 | 10:36:51 | TSLA | 2025-10-17 | 35 | 392.73 | ||||||||||||
| 2025-09-12 | 10:36:51 | TSLA | 2025-10-17 | 35 | 392.745 | ||||||||||||
| 2025-09-12 | 10:36:25 | TSLA | 2025-09-12 | 0 | 392.92 | ||||||||||||
| 2025-09-12 | 10:36:25 | TSLA | 2025-09-12 | 0 | 392.92 | ||||||||||||
| 2025-09-12 | 10:36:07 | TSLA | 2025-09-12 | 0 | 392.87 | ||||||||||||
| 2025-09-12 | 10:36:00 | TSLA | 2025-09-19 | 7 | 392.85 | ||||||||||||
| 2025-09-12 | 10:36:00 | TSLA | 2025-09-12 | 0 | 392.85 | ||||||||||||
| 2025-09-12 | 10:36:02 | TSLA | 2025-09-12 | 0 | 392.72 | ||||||||||||
| 2025-09-12 | 10:36:01 | TSLA | 2025-09-19 | 7 | 392.815 | ||||||||||||
| 2025-09-12 | 10:35:36 | TSLA | 2025-09-19 | 7 | 393.25 | ||||||||||||
| 2025-09-12 | 10:35:33 | TSLA | 2025-09-19 | 7 | 393.395 | ||||||||||||
| 2025-09-12 | 10:35:32 | TSLA | 2025-09-12 | 0 | 393.39 | ||||||||||||
| 2025-09-12 | 10:35:32 | TSLA | 2025-09-12 | 0 | 393.39 | ||||||||||||
| 2025-09-12 | 10:35:20 | TSLA | 2025-09-12 | 0 | 393.409 | ||||||||||||
| 2025-09-12 | 10:35:18 | TSLA | 2025-09-12 | 0 | 393.36 | ||||||||||||
| 2025-09-12 | 10:35:14 | TSLA | 2025-09-26 | 14 | 393.265 | ||||||||||||
| 2025-09-12 | 10:35:14 | TSLA | 2025-09-26 | 14 | 393.25 | ||||||||||||
| 2025-09-12 | 10:34:58 | TSLA | 2025-09-19 | 7 | 393.04 | ||||||||||||
| 2025-09-12 | 10:34:57 | TSLA | 2025-09-12 | 0 | 393.025 | ||||||||||||
| 2025-09-12 | 10:34:50 | TSLA | 2025-09-12 | 0 | 392.77 | ||||||||||||
| 2025-09-12 | 10:34:49 | TSLA | 2025-09-26 | 14 | 392.865 | ||||||||||||
| 2025-09-12 | 10:34:41 | TSLA | 2025-09-12 | 0 | 393.06 | ||||||||||||
| 2025-09-12 | 10:34:40 | TSLA | 2025-09-12 | 0 | 393.157 | ||||||||||||
| 2025-09-12 | 10:34:21 | TSLA | 2025-09-19 | 7 | 393.42 | ||||||||||||
| 2025-09-12 | 10:34:06 | TSLA | 2026-01-16 | 126 | 393.79 | ||||||||||||
| 2025-09-12 | 10:33:58 | TSLA | 2025-09-12 | 0 | 393.48 | ||||||||||||
| 2025-09-12 | 10:33:58 | TSLA | 2025-09-12 | 0 | 393.49 | ||||||||||||
| 2025-09-12 | 10:33:55 | TSLA | 2025-09-12 | 0 | 393.641 | ||||||||||||
| 2025-09-12 | 10:33:55 | TSLA | 2025-09-12 | 0 | 393.52 | ||||||||||||
| 2025-09-12 | 10:33:37 | TSLA | 2025-09-12 | 0 | 393.254 | ||||||||||||
| 2025-09-12 | 10:33:30 | TSLA | 2025-09-12 | 0 | 393.38 | ||||||||||||
| 2025-09-12 | 10:33:24 | TSLA | 2025-09-12 | 0 | 393.6 | ||||||||||||
| 2025-09-12 | 10:33:21 | TSLA | 2025-09-12 | 0 | 393.455 | ||||||||||||
| 2025-09-12 | 10:33:20 | TSLA | 2026-01-16 | 126 | 393.485 | ||||||||||||
| 2025-09-12 | 10:33:20 | TSLA | 2026-01-16 | 126 | 393.485 | ||||||||||||
| 2025-09-12 | 10:33:14 | TSLA | 2025-09-12 | 0 | 393.915 | ||||||||||||
| 2025-09-12 | 10:33:00 | TSLA | 2025-09-12 | 0 | 393.71 | ||||||||||||
| 2025-09-12 | 10:32:55 | TSLA | 2025-09-19 | 7 | 393.695 | ||||||||||||
| 2025-09-12 | 10:32:52 | TSLA | 2025-11-21 | 70 | 393.39 | ||||||||||||
| 2025-09-12 | 10:32:50 | TSLA | 2025-09-12 | 0 | 393.435 | ||||||||||||
| 2025-09-12 | 10:32:49 | TSLA | 2026-01-16 | 126 | 393.36 | ||||||||||||
| 2025-09-12 | 10:32:48 | TSLA | 2025-09-12 | 0 | 393.366 | ||||||||||||
| 2025-09-12 | 10:32:49 | TSLA | 2026-01-16 | 126 | 393.36 | ||||||||||||
| 2025-09-12 | 10:32:46 | TSLA | 2025-09-12 | 0 | 393.255 | ||||||||||||
| 2025-09-12 | 10:32:46 | TSLA | 2025-09-19 | 7 | 393.255 | ||||||||||||
| 2025-09-12 | 10:32:45 | TSLA | 2025-09-12 | 0 | 393.335 | ||||||||||||
| 2025-09-12 | 10:32:41 | TSLA | 2025-09-12 | 0 | 393.355 | ||||||||||||
| 2025-09-12 | 10:32:41 | TSLA | 2025-09-12 | 0 | 393.355 | ||||||||||||
| 2025-09-12 | 10:32:24 | TSLA | 2025-09-12 | 0 | 393.33 | ||||||||||||
| 2025-09-12 | 10:32:24 | TSLA | 2025-09-12 | 0 | 393.295 | ||||||||||||
| 2025-09-12 | 10:32:21 | TSLA | 2025-09-12 | 0 | 393.24 | ||||||||||||
| 2025-09-12 | 10:32:09 | TSLA | 2025-09-19 | 7 | 392.475 | ||||||||||||
| 2025-09-12 | 10:32:08 | TSLA | 2025-09-12 | 0 | 392.2 | ||||||||||||
| 2025-09-12 | 10:31:46 | TSLA | 2025-09-12 | 0 | 392.13 | ||||||||||||
| 2025-09-12 | 10:31:44 | TSLA | 2025-09-19 | 7 | 392.44 | ||||||||||||
| 2025-09-12 | 10:31:43 | TSLA | 2025-09-19 | 7 | 392.335 | ||||||||||||
| 2025-09-12 | 10:31:43 | TSLA | 2025-09-12 | 0 | 392.205 | ||||||||||||
| 2025-09-12 | 10:31:44 | TSLA | 2025-09-19 | 7 | 392.43 | ||||||||||||
| 2025-09-12 | 10:31:41 | TSLA | 2025-09-12 | 0 | 392.185 | ||||||||||||
| 2025-09-12 | 10:31:43 | TSLA | 2025-09-12 | 0 | 392.35 | ||||||||||||
| 2025-09-12 | 10:31:43 | TSLA | 2025-09-12 | 0 | 392.315 | ||||||||||||
| 2025-09-12 | 10:31:40 | TSLA | 2025-09-12 | 0 | 392.195 | ||||||||||||
| 2025-09-12 | 10:31:41 | TSLA | 2025-09-12 | 0 | 392.241 | ||||||||||||
| 2025-09-12 | 10:31:12 | TSLA | 2025-09-19 | 7 | 391.905 | ||||||||||||
| 2025-09-12 | 10:30:54 | TSLA | 2025-10-17 | 35 | 391.866 | ||||||||||||
| 2025-09-12 | 10:30:54 | TSLA | 2025-10-17 | 35 | 391.865 | ||||||||||||
| 2025-09-12 | 10:30:45 | TSLA | 2025-09-12 | 0 | 391.425 | ||||||||||||
| 2025-09-12 | 10:30:46 | TSLA | 2025-09-12 | 0 | 391.485 | ||||||||||||
| 2025-09-12 | 10:30:34 | TSLA | 2025-09-19 | 7 | 391.83 | ||||||||||||
| 2025-09-12 | 10:30:23 | TSLA | 2025-09-19 | 7 | 391.35 | ||||||||||||
| 2025-09-12 | 10:30:10 | TSLA | 2025-09-12 | 0 | 392.16 | ||||||||||||
| 2025-09-12 | 10:29:49 | TSLA | 2025-09-12 | 0 | 391.475 | ||||||||||||
| 2025-09-12 | 10:29:50 | TSLA | 2025-09-12 | 0 | 391.28 | ||||||||||||
| 2025-09-12 | 10:29:33 | TSLA | 2025-09-12 | 0 | 391.675 | ||||||||||||
| 2025-09-12 | 10:29:23 | TSLA | 2025-09-12 | 0 | 391.625 | ||||||||||||
| 2025-09-12 | 10:29:18 | TSLA | 2025-09-12 | 0 | 391.22 | ||||||||||||
| 2025-09-12 | 10:29:13 | TSLA | 2025-09-12 | 0 | 391.41 | ||||||||||||
| 2025-09-12 | 10:29:00 | TSLA | 2025-09-12 | 0 | 391.385 | ||||||||||||
| 2025-09-12 | 10:28:55 | TSLA | 2025-09-12 | 0 | 391.32 | ||||||||||||
| 2025-09-12 | 10:28:54 | TSLA | 2025-09-12 | 0 | 391.23 | ||||||||||||
| 2025-09-12 | 10:28:54 | TSLA | 2025-09-12 | 0 | 391.235 | ||||||||||||
| 2025-09-12 | 10:28:55 | TSLA | 2025-09-12 | 0 | 391.31 | ||||||||||||
| 2025-09-12 | 10:28:30 | TSLA | 2025-09-12 | 0 | 391.45 | ||||||||||||
| 2025-09-12 | 10:28:31 | TSLA | 2025-09-12 | 0 | 391.4 | ||||||||||||
| 2025-09-12 | 10:28:20 | TSLA | 2025-09-12 | 0 | 391.44 | ||||||||||||
| 2025-09-12 | 10:28:18 | TSLA | 2025-09-19 | 7 | 391.705 | ||||||||||||
| 2025-09-12 | 10:28:18 | TSLA | 2025-09-12 | 0 | 391.827 | ||||||||||||
| 2025-09-12 | 10:28:16 | TSLA | 2025-09-12 | 0 | 391.98 | ||||||||||||
| 2025-09-12 | 10:28:15 | TSLA | 2025-09-19 | 7 | 391.955 | ||||||||||||
| 2025-09-12 | 10:28:10 | TSLA | 2025-09-12 | 0 | 392.25 | ||||||||||||
| 2025-09-12 | 10:28:01 | TSLA | 2025-10-17 | 35 | 392.085 | ||||||||||||
| 2025-09-12 | 10:28:00 | TSLA | 2025-09-12 | 0 | 392.07 | ||||||||||||
| 2025-09-12 | 10:27:56 | TSLA | 2025-09-12 | 0 | 391.865 | ||||||||||||
| 2025-09-12 | 10:27:52 | TSLA | 2025-10-17 | 35 | 391.946 | ||||||||||||
| 2025-09-12 | 10:27:50 | TSLA | 2025-09-26 | 14 | 391.749 | ||||||||||||
| 2025-09-12 | 10:27:52 | TSLA | 2025-10-17 | 35 | 391.946 | ||||||||||||
| 2025-09-12 | 10:27:49 | TSLA | 2025-09-19 | 7 | 391.855 | ||||||||||||
| 2025-09-12 | 10:27:51 | TSLA | 2025-09-19 | 7 | 391.78 | ||||||||||||
| 2025-09-12 | 10:27:39 | TSLA | 2025-09-12 | 0 | 391.82 | ||||||||||||
| 2025-09-12 | 10:27:32 | TSLA | 2025-09-12 | 0 | 391.73 | ||||||||||||
| 2025-09-12 | 10:27:30 | TSLA | 2025-10-17 | 35 | 391.535 | ||||||||||||
| 2025-09-12 | 10:27:26 | TSLA | 2025-09-12 | 0 | 391.48 | ||||||||||||
| 2025-09-12 | 10:27:26 | TSLA | 2025-09-12 | 0 | 391.44 | ||||||||||||
| 2025-09-12 | 10:27:26 | TSLA | 2025-09-12 | 0 | 391.48 | ||||||||||||
| 2025-09-12 | 10:27:23 | TSLA | 2025-09-12 | 0 | 391.515 | ||||||||||||
| 2025-09-12 | 10:27:20 | TSLA | 2025-09-12 | 0 | 391.745 | ||||||||||||
| 2025-09-12 | 10:27:20 | TSLA | 2025-09-19 | 7 | 391.745 | ||||||||||||
| 2025-09-12 | 10:27:20 | TSLA | 2025-09-12 | 0 | 391.751 | ||||||||||||
| 2025-09-12 | 10:27:17 | TSLA | 2025-09-12 | 0 | 391.895 | ||||||||||||
| 2025-09-12 | 10:27:13 | TSLA | 2025-09-12 | 0 | 392.134 | ||||||||||||
| 2025-09-12 | 10:27:11 | TSLA | 2025-09-12 | 0 | 392.045 | ||||||||||||
| 2025-09-12 | 10:27:01 | TSLA | 2025-09-12 | 0 | 391.86 | ||||||||||||
| 2025-09-12 | 10:26:57 | TSLA | 2025-09-12 | 0 | 391.86 | ||||||||||||
| 2025-09-12 | 10:26:58 | TSLA | 2025-09-12 | 0 | 391.84 | ||||||||||||
| 2025-09-12 | 10:26:55 | TSLA | 2025-09-12 | 0 | 391.715 | ||||||||||||
| 2025-09-12 | 10:26:56 | TSLA | 2025-09-12 | 0 | 391.69 | ||||||||||||
| 2025-09-12 | 10:26:46 | TSLA | 2025-09-19 | 7 | 391.395 | ||||||||||||
| 2025-09-12 | 10:26:43 | TSLA | 2025-09-12 | 0 | 391.395 | ||||||||||||
| 2025-09-12 | 10:26:37 | TSLA | 2025-09-12 | 0 | 391.33 | ||||||||||||
| 2025-09-12 | 10:26:35 | TSLA | 2025-09-12 | 0 | 391.225 | ||||||||||||
| 2025-09-12 | 10:26:30 | TSLA | 2025-09-12 | 0 | 391.07 | ||||||||||||
| 2025-09-12 | 10:26:28 | TSLA | 2025-09-12 | 0 | 390.975 | ||||||||||||
| 2025-09-12 | 10:26:17 | TSLA | 2025-09-19 | 7 | 390.315 | ||||||||||||
| 2025-09-12 | 10:26:16 | TSLA | 2025-09-19 | 7 | 390.435 | ||||||||||||
| 2025-09-12 | 10:26:11 | TSLA | 2025-09-12 | 0 | 390.5 | ||||||||||||
| 2025-09-12 | 10:26:12 | TSLA | 2025-09-12 | 0 | 390.49 | ||||||||||||
| 2025-09-12 | 10:26:08 | TSLA | 2025-09-12 | 0 | 390.485 | ||||||||||||
| 2025-09-12 | 10:26:04 | TSLA | 2025-09-12 | 0 | 390.335 | ||||||||||||
| 2025-09-12 | 10:26:06 | TSLA | 2025-09-19 | 7 | 390.39 | ||||||||||||
| 2025-09-12 | 10:26:00 | TSLA | 2025-09-19 | 7 | 390.06 | ||||||||||||
| 2025-09-12 | 10:25:57 | TSLA | 2025-09-12 | 0 | 390.285 | ||||||||||||
| 2025-09-12 | 10:25:54 | TSLA | 2025-09-19 | 7 | 389.825 | ||||||||||||
| 2025-09-12 | 10:25:53 | TSLA | 2025-09-12 | 0 | 389.713 | ||||||||||||
| 2025-09-12 | 10:25:53 | TSLA | 2025-09-12 | 0 | 389.701 | ||||||||||||
| 2025-09-12 | 10:25:55 | TSLA | 2025-09-12 | 0 | 390.23 | ||||||||||||
| 2025-09-12 | 10:25:49 | TSLA | 2025-09-12 | 0 | 389.5 | ||||||||||||
| 2025-09-12 | 10:25:47 | TSLA | 2025-09-12 | 0 | 389.348 | ||||||||||||
| 2025-09-12 | 10:25:40 | TSLA | 2025-09-12 | 0 | 389.47 | ||||||||||||
| 2025-09-12 | 10:25:20 | TSLA | 2025-09-19 | 7 | 389.235 | ||||||||||||
| 2025-09-12 | 10:25:17 | TSLA | 2025-09-12 | 0 | 388.945 | ||||||||||||
| 2025-09-12 | 10:25:16 | TSLA | 2025-09-19 | 7 | 388.874 | ||||||||||||
| 2025-09-12 | 10:25:15 | TSLA | 2025-09-12 | 0 | 388.815 | ||||||||||||
| 2025-09-12 | 10:25:16 | TSLA | 2025-09-19 | 7 | 388.848 | ||||||||||||
| 2025-09-12 | 10:25:14 | TSLA | 2025-09-19 | 7 | 388.816 | ||||||||||||
| 2025-09-12 | 10:25:09 | TSLA | 2025-09-12 | 0 | 388.71 | ||||||||||||
| 2025-09-12 | 10:25:08 | TSLA | 2025-09-12 | 0 | 388.815 | ||||||||||||
| 2025-09-12 | 10:25:09 | TSLA | 2025-09-12 | 0 | 388.725 | ||||||||||||
| 2025-09-12 | 10:25:05 | TSLA | 2025-09-12 | 0 | 388.67 | ||||||||||||
| 2025-09-12 | 10:25:07 | TSLA | 2025-09-12 | 0 | 388.775 | ||||||||||||
| 2025-09-12 | 10:25:07 | TSLA | 2025-09-12 | 0 | 388.78 | ||||||||||||
| 2025-09-12 | 10:25:04 | TSLA | 2025-09-12 | 0 | 388.295 | ||||||||||||
| 2025-09-12 | 10:25:03 | TSLA | 2025-09-12 | 0 | 388.369 | ||||||||||||
| 2025-09-12 | 10:25:03 | TSLA | 2025-09-12 | 0 | 388.265 | ||||||||||||
| 2025-09-12 | 10:25:03 | TSLA | 2025-09-12 | 0 | 388.325 | ||||||||||||
| 2025-09-12 | 10:24:58 | TSLA | 2025-10-17 | 35 | 388.17 | ||||||||||||
| 2025-09-12 | 10:24:58 | TSLA | 2025-09-19 | 7 | 388.23 | ||||||||||||
| 2025-09-12 | 10:24:33 | TSLA | 2025-09-19 | 7 | 387.825 | ||||||||||||
| 2025-09-12 | 10:24:28 | TSLA | 2025-09-19 | 7 | 387.36 | ||||||||||||
| 2025-09-12 | 10:24:13 | TSLA | 2025-09-12 | 0 | 387.33 | ||||||||||||
| 2025-09-12 | 10:24:10 | TSLA | 2025-09-12 | 0 | 387.295 | ||||||||||||
| 2025-09-12 | 10:24:06 | TSLA | 2025-09-19 | 7 | 387.188 | ||||||||||||
| 2025-09-12 | 10:24:06 | TSLA | 2025-10-17 | 35 | 387.195 | ||||||||||||
| 2025-09-12 | 10:23:33 | TSLA | 2025-10-17 | 35 | 387.29 | ||||||||||||
| 2025-09-12 | 10:23:13 | TSLA | 2025-09-19 | 7 | 387.465 | ||||||||||||
| 2025-09-12 | 10:22:56 | TSLA | 2025-09-12 | 0 | 387.19 | ||||||||||||
| 2025-09-12 | 10:22:54 | TSLA | 2025-10-17 | 35 | 387.51 | ||||||||||||
| 2025-09-12 | 10:22:37 | TSLA | 2025-09-12 | 0 | 387.04 | ||||||||||||
| 2025-09-12 | 10:22:36 | TSLA | 2025-09-12 | 0 | 387.06 | ||||||||||||
| 2025-09-12 | 10:22:36 | TSLA | 2025-09-12 | 0 | 387.03 | ||||||||||||
| 2025-09-12 | 10:22:26 | TSLA | 2025-09-12 | 0 | 386.999 | ||||||||||||
| 2025-09-12 | 10:22:19 | TSLA | 2025-09-12 | 0 | 386.65 | ||||||||||||
| 2025-09-12 | 10:22:19 | TSLA | 2025-09-12 | 0 | 386.65 | ||||||||||||
| 2025-09-12 | 10:21:58 | TSLA | 2025-09-12 | 0 | 387.434 | ||||||||||||
| 2025-09-12 | 10:21:44 | TSLA | 2025-09-12 | 0 | 387.385 | ||||||||||||
| 2025-09-12 | 10:21:42 | TSLA | 2025-09-12 | 0 | 387.395 | ||||||||||||
| 2025-09-12 | 10:21:32 | TSLA | 2025-10-31 | 49 | 387.036 | ||||||||||||
| 2025-09-12 | 10:21:28 | TSLA | 2025-09-19 | 7 | 386.89 | ||||||||||||
| 2025-09-12 | 10:21:30 | TSLA | 2025-09-19 | 7 | 386.94 | ||||||||||||
| 2025-09-12 | 10:21:25 | TSLA | 2025-09-12 | 0 | 387.03 | ||||||||||||
| 2025-09-12 | 10:21:22 | TSLA | 2025-09-12 | 0 | 387.245 | ||||||||||||
| 2025-09-12 | 10:21:19 | TSLA | 2025-09-12 | 0 | 387.226 | ||||||||||||
| 2025-09-12 | 10:21:16 | TSLA | 2025-09-12 | 0 | 387.25 | ||||||||||||
| 2025-09-12 | 10:21:17 | TSLA | 2025-09-12 | 0 | 387.075 | ||||||||||||
| 2025-09-12 | 10:21:12 | TSLA | 2025-10-17 | 35 | 387.023 | ||||||||||||
| 2025-09-12 | 10:21:07 | TSLA | 2025-09-12 | 0 | 387.1 | ||||||||||||
| 2025-09-12 | 10:20:57 | TSLA | 2025-09-12 | 0 | 386.35 | ||||||||||||
| 2025-09-12 | 10:20:39 | TSLA | 2025-09-12 | 0 | 387.005 | ||||||||||||
| 2025-09-12 | 10:20:41 | TSLA | 2025-09-12 | 0 | 386.82 | ||||||||||||
| 2025-09-12 | 10:20:40 | TSLA | 2025-09-12 | 0 | 386.835 | ||||||||||||
| 2025-09-12 | 10:20:23 | TSLA | 2025-09-12 | 0 | 386.48 | ||||||||||||
| 2025-09-12 | 10:20:14 | TSLA | 2025-09-12 | 0 | 386.521 | ||||||||||||
| 2025-09-12 | 10:19:58 | TSLA | 2025-10-17 | 35 | 386.496 | ||||||||||||
| 2025-09-12 | 10:19:53 | TSLA | 2025-10-17 | 35 | 386.215 | ||||||||||||
| 2025-09-12 | 10:18:59 | TSLA | 2025-09-12 | 0 | 386.76 | ||||||||||||
| 2025-09-12 | 10:18:59 | TSLA | 2025-09-12 | 0 | 386.76 | ||||||||||||
| 2025-09-12 | 10:18:57 | TSLA | 2025-09-12 | 0 | 387.03 | ||||||||||||
| 2025-09-12 | 10:18:56 | TSLA | 2025-09-12 | 0 | 386.905 | ||||||||||||
| 2025-09-12 | 10:18:56 | TSLA | 2025-09-12 | 0 | 386.754 | ||||||||||||
| 2025-09-12 | 10:18:56 | TSLA | 2025-09-12 | 0 | 386.82 | ||||||||||||
| 2025-09-12 | 10:18:28 | TSLA | 2025-09-19 | 7 | 386.16 | ||||||||||||
| 2025-09-12 | 10:18:26 | TSLA | 2025-10-17 | 35 | 386.417 | ||||||||||||
| 2025-09-12 | 10:18:24 | TSLA | 2025-09-12 | 0 | 386.455 | ||||||||||||
| 2025-09-12 | 10:18:24 | TSLA | 2025-09-12 | 0 | 386.47 | ||||||||||||
| 2025-09-12 | 10:18:24 | TSLA | 2025-09-12 | 0 | 386.455 | ||||||||||||
| 2025-09-12 | 10:18:03 | TSLA | 2025-09-19 | 7 | 386.52 | ||||||||||||
| 2025-09-12 | 10:17:56 | TSLA | 2025-09-19 | 7 | 386.45 | ||||||||||||
| 2025-09-12 | 10:17:54 | TSLA | 2025-09-19 | 7 | 386.2 | ||||||||||||
| 2025-09-12 | 10:17:54 | TSLA | 2025-09-19 | 7 | 386.23 | ||||||||||||
| 2025-09-12 | 10:17:40 | TSLA | 2025-09-12 | 0 | 386.33 | ||||||||||||
| 2025-09-12 | 10:17:30 | TSLA | 2025-09-12 | 0 | 386.095 | ||||||||||||
| 2025-09-12 | 10:17:18 | TSLA | 2025-09-12 | 0 | 386.005 | ||||||||||||
| 2025-09-12 | 10:17:18 | TSLA | 2025-09-12 | 0 | 386.005 | ||||||||||||
| 2025-09-12 | 10:17:18 | TSLA | 2025-09-12 | 0 | 386.005 | ||||||||||||
| 2025-09-12 | 10:17:11 | TSLA | 2025-09-19 | 7 | 385.8 | ||||||||||||
| 2025-09-12 | 10:17:10 | TSLA | 2025-09-12 | 0 | 385.794 | ||||||||||||
| 2025-09-12 | 10:17:04 | TSLA | 2025-09-19 | 7 | 385.79 | ||||||||||||
| 2025-09-12 | 10:16:44 | TSLA | 2025-09-26 | 14 | 385.78 | ||||||||||||
| 2025-09-12 | 10:16:38 | TSLA | 2025-09-12 | 0 | 385.725 | ||||||||||||
| 2025-09-12 | 10:16:34 | TSLA | 2025-09-19 | 7 | 385.556 | ||||||||||||
| 2025-09-12 | 10:16:33 | TSLA | 2025-09-12 | 0 | 385.31 | ||||||||||||
| 2025-09-12 | 10:16:24 | TSLA | 2025-09-12 | 0 | 385.29 | ||||||||||||
| 2025-09-12 | 10:16:22 | TSLA | 2025-09-19 | 7 | 385.36 | ||||||||||||
| 2025-09-12 | 10:16:10 | TSLA | 2025-09-12 | 0 | 386.075 | ||||||||||||
| 2025-09-12 | 10:15:56 | TSLA | 2025-09-12 | 0 | 386.1 | ||||||||||||
| 2025-09-12 | 10:15:51 | TSLA | 2025-09-12 | 0 | 386.11 | ||||||||||||
| 2025-09-12 | 10:15:48 | TSLA | 2025-09-19 | 7 | 386.505 | ||||||||||||
| 2025-09-12 | 10:15:48 | TSLA | 2025-09-19 | 7 | 386.465 | ||||||||||||
| 2025-09-12 | 10:15:45 | TSLA | 2025-09-12 | 0 | 386.71 | ||||||||||||
| 2025-09-12 | 10:15:45 | TSLA | 2025-09-12 | 0 | 386.71 | ||||||||||||
| 2025-09-12 | 10:15:39 | TSLA | 2025-09-12 | 0 | 386.165 | ||||||||||||
| 2025-09-12 | 10:15:39 | TSLA | 2025-09-26 | 14 | 386.05 | ||||||||||||
| 2025-09-12 | 10:15:39 | TSLA | 2025-09-26 | 14 | 386.225 | ||||||||||||
| 2025-09-12 | 10:15:39 | TSLA | 2025-09-26 | 14 | 386.165 | ||||||||||||
| 2025-09-12 | 10:15:38 | TSLA | 2025-09-12 | 0 | 386.12 | ||||||||||||
| 2025-09-12 | 10:15:37 | TSLA | 2025-12-19 | 98 | 386.14 | ||||||||||||
| 2025-09-12 | 10:15:34 | TSLA | 2025-09-19 | 7 | 385.985 | ||||||||||||
| 2025-09-12 | 10:15:33 | TSLA | 2025-09-19 | 7 | 385.88 | ||||||||||||
| 2025-09-12 | 10:15:20 | TSLA | 2025-09-19 | 7 | 386.17 | ||||||||||||
| 2025-09-12 | 10:15:17 | TSLA | 2025-09-12 | 0 | 386.085 | ||||||||||||
| 2025-09-12 | 10:15:15 | TSLA | 2025-09-12 | 0 | 386.305 | ||||||||||||
| 2025-09-12 | 10:15:17 | TSLA | 2025-09-12 | 0 | 386.085 | ||||||||||||
| 2025-09-12 | 10:15:15 | TSLA | 2025-09-12 | 0 | 386.33 | ||||||||||||
| 2025-09-12 | 10:14:41 | TSLA | 2025-11-21 | 70 | 387.225 | ||||||||||||
| 2025-09-12 | 10:14:00 | TSLA | 2025-09-12 | 0 | 386.635 | ||||||||||||
| 2025-09-12 | 10:13:56 | TSLA | 2025-09-19 | 7 | 386.21 | ||||||||||||
| 2025-09-12 | 10:13:41 | TSLA | 2025-09-12 | 0 | 386.425 | ||||||||||||
| 2025-09-12 | 10:13:33 | TSLA | 2025-09-19 | 7 | 386.9 | ||||||||||||
| 2025-09-12 | 10:13:30 | TSLA | 2025-09-12 | 0 | 387.3 | ||||||||||||
| 2025-09-12 | 10:13:28 | TSLA | 2025-09-12 | 0 | 387.435 | ||||||||||||
| 2025-09-12 | 10:12:46 | TSLA | 2025-09-19 | 7 | 388.025 | ||||||||||||
| 2025-09-12 | 10:12:44 | TSLA | 2025-09-12 | 0 | 387.7 | ||||||||||||
| 2025-09-12 | 10:12:46 | TSLA | 2025-09-19 | 7 | 388.025 | ||||||||||||
| 2025-09-12 | 10:12:43 | TSLA | 2025-09-12 | 0 | 387.71 | ||||||||||||
| 2025-09-12 | 10:12:43 | TSLA | 2025-09-12 | 0 | 387.71 | ||||||||||||
| 2025-09-12 | 10:12:40 | TSLA | 2025-11-21 | 70 | 387.54 | ||||||||||||
| 2025-09-12 | 10:12:40 | TSLA | 2025-11-21 | 70 | 387.535 | ||||||||||||
| 2025-09-12 | 10:12:18 | TSLA | 2025-09-26 | 14 | 387.77 | ||||||||||||
| 2025-09-12 | 10:12:18 | TSLA | 2025-09-19 | 7 | 387.629 | ||||||||||||
| 2025-09-12 | 10:12:10 | TSLA | 2025-09-26 | 14 | 387.36 | ||||||||||||
| 2025-09-12 | 10:12:09 | TSLA | 2025-09-12 | 0 | 387.375 | ||||||||||||
| 2025-09-12 | 10:12:10 | TSLA | 2025-09-26 | 14 | 387.36 | ||||||||||||
| 2025-09-12 | 10:11:52 | TSLA | 2025-09-12 | 0 | 387.69 | ||||||||||||
| 2025-09-12 | 10:11:52 | TSLA | 2025-09-12 | 0 | 387.69 | ||||||||||||
| 2025-09-12 | 10:11:31 | TSLA | 2025-09-12 | 0 | 387.635 | ||||||||||||
| 2025-09-12 | 10:11:27 | TSLA | 2025-09-12 | 0 | 387.805 | ||||||||||||
| 2025-09-12 | 10:11:16 | TSLA | 2025-09-12 | 0 | 387.745 | ||||||||||||
| 2025-09-12 | 10:10:58 | TSLA | 2025-09-12 | 0 | 387.397 | ||||||||||||
| 2025-09-12 | 10:10:47 | TSLA | 2025-09-12 | 0 | 387.14 | ||||||||||||
| 2025-09-12 | 10:10:48 | TSLA | 2025-09-12 | 0 | 387.185 | ||||||||||||
| 2025-09-12 | 10:10:42 | TSLA | 2025-09-19 | 7 | 387.1 | ||||||||||||
| 2025-09-12 | 10:10:41 | TSLA | 2025-09-12 | 0 | 387.075 | ||||||||||||
| 2025-09-12 | 10:10:42 | TSLA | 2025-09-19 | 7 | 387.12 | ||||||||||||
| 2025-09-12 | 10:10:38 | TSLA | 2025-09-12 | 0 | 386.93 | ||||||||||||
| 2025-09-12 | 10:10:36 | TSLA | 2025-09-19 | 7 | 387.16 | ||||||||||||
| 2025-09-12 | 10:10:35 | TSLA | 2025-09-12 | 0 | 387.38 | ||||||||||||
| 2025-09-12 | 10:10:25 | TSLA | 2025-09-12 | 0 | 388.26 | ||||||||||||
| 2025-09-12 | 10:10:24 | TSLA | 2025-09-19 | 7 | 388.305 | ||||||||||||
| 2025-09-12 | 10:10:18 | TSLA | 2025-09-12 | 0 | 387.965 | ||||||||||||
| 2025-09-12 | 10:10:18 | TSLA | 2025-11-21 | 70 | 388.015 | ||||||||||||
| 2025-09-12 | 10:10:19 | TSLA | 2025-09-12 | 0 | 388.11 | ||||||||||||
| 2025-09-12 | 10:10:19 | TSLA | 2025-09-19 | 7 | 388.01 | ||||||||||||
| 2025-09-12 | 10:10:10 | TSLA | 2025-09-12 | 0 | 388.11 | ||||||||||||
| 2025-09-12 | 10:10:10 | TSLA | 2025-09-12 | 0 | 388.08 | ||||||||||||
| 2025-09-12 | 10:10:00 | TSLA | 2025-09-12 | 0 | 388.095 | ||||||||||||
| 2025-09-12 | 10:10:00 | TSLA | 2025-09-12 | 0 | 387.93 | ||||||||||||
| 2025-09-12 | 10:10:00 | TSLA | 2025-09-19 | 7 | 387.87 | ||||||||||||
| 2025-09-12 | 10:09:58 | TSLA | 2025-09-12 | 0 | 387.77 | ||||||||||||
| 2025-09-12 | 10:10:00 | TSLA | 2025-09-12 | 0 | 387.93 | ||||||||||||
| 2025-09-12 | 10:09:58 | TSLA | 2025-09-12 | 0 | 387.745 | ||||||||||||
| 2025-09-12 | 10:09:43 | TSLA | 2025-09-12 | 0 | 387.705 | ||||||||||||
| 2025-09-12 | 10:09:42 | TSLA | 2025-11-21 | 70 | 387.555 | ||||||||||||
| 2025-09-12 | 10:09:40 | TSLA | 2025-11-21 | 70 | 387.67 | ||||||||||||
| 2025-09-12 | 10:09:37 | TSLA | 2025-11-21 | 70 | 387.42 | ||||||||||||
| 2025-09-12 | 10:09:36 | TSLA | 2025-11-21 | 70 | 387.45 | ||||||||||||
| 2025-09-12 | 10:09:28 | TSLA | 2025-09-12 | 0 | 387.685 | ||||||||||||
| 2025-09-12 | 10:09:25 | TSLA | 2026-01-16 | 126 | 387.53 | ||||||||||||
| 2025-09-12 | 10:09:23 | TSLA | 2025-11-21 | 70 | 387.525 | ||||||||||||
| 2025-09-12 | 10:09:05 | TSLA | 2025-11-21 | 70 | 387.625 | ||||||||||||
| 2025-09-12 | 10:09:04 | TSLA | 2025-09-12 | 0 | 387.265 | ||||||||||||
| 2025-09-12 | 10:09:04 | TSLA | 2025-09-12 | 0 | 387.185 | ||||||||||||
| 2025-09-12 | 10:09:04 | TSLA | 2025-09-26 | 14 | 387.14 | ||||||||||||
| 2025-09-12 | 10:09:06 | TSLA | 2025-11-21 | 70 | 387.715 | ||||||||||||
| 2025-09-12 | 10:09:04 | TSLA | 2025-09-12 | 0 | 387.17 | ||||||||||||
| 2025-09-12 | 10:09:06 | TSLA | 2025-09-12 | 0 | 387.62 | ||||||||||||
| 2025-09-12 | 10:09:05 | TSLA | 2025-09-12 | 0 | 387.427 | ||||||||||||
| 2025-09-12 | 10:09:04 | TSLA | 2025-09-26 | 14 | 387.205 | ||||||||||||
| 2025-09-12 | 10:09:04 | TSLA | 2025-09-26 | 14 | 387.245 | ||||||||||||
| 2025-09-12 | 10:08:52 | TSLA | 2025-09-12 | 0 | 386.805 | ||||||||||||
| 2025-09-12 | 10:08:50 | TSLA | 2025-09-12 | 0 | 387.005 | ||||||||||||
| 2025-09-12 | 10:08:49 | TSLA | 2025-09-12 | 0 | 387.075 | ||||||||||||
| 2025-09-12 | 10:08:43 | TSLA | 2025-09-19 | 7 | 387.18 | ||||||||||||
| 2025-09-12 | 10:08:30 | TSLA | 2025-09-12 | 0 | 387.085 | ||||||||||||
| 2025-09-12 | 10:08:30 | TSLA | 2025-09-12 | 0 | 387.09 | ||||||||||||
| 2025-09-12 | 10:08:29 | TSLA | 2025-09-19 | 7 | 387.05 | ||||||||||||
| 2025-09-12 | 10:08:27 | TSLA | 2025-09-12 | 0 | 386.79 | ||||||||||||
| 2025-09-12 | 10:08:29 | TSLA | 2025-09-19 | 7 | 387.05 | ||||||||||||
| 2025-09-12 | 10:08:28 | TSLA | 2025-09-12 | 0 | 386.975 | ||||||||||||
| 2025-09-12 | 10:08:15 | TSLA | 2025-09-12 | 0 | 386.64 | ||||||||||||
| 2025-09-12 | 10:08:08 | TSLA | 2025-09-12 | 0 | 386.54 | ||||||||||||
| 2025-09-12 | 10:07:48 | TSLA | 2025-09-12 | 0 | 386.86 | ||||||||||||
| 2025-09-12 | 10:07:45 | TSLA | 2025-09-12 | 0 | 386.925 | ||||||||||||
| 2025-09-12 | 10:07:46 | TSLA | 2025-09-12 | 0 | 386.885 | ||||||||||||
| 2025-09-12 | 10:07:42 | TSLA | 2025-09-12 | 0 | 386.69 | ||||||||||||
| 2025-09-12 | 10:07:27 | TSLA | 2025-09-19 | 7 | 386.635 | ||||||||||||
| 2025-09-12 | 10:07:22 | TSLA | 2025-09-12 | 0 | 386.592 | ||||||||||||
| 2025-09-12 | 10:07:12 | TSLA | 2025-09-12 | 0 | 386.475 | ||||||||||||
| 2025-09-12 | 10:07:12 | TSLA | 2025-11-21 | 70 | 386.45 | ||||||||||||
| 2025-09-12 | 10:07:05 | TSLA | 2025-09-12 | 0 | 386.165 | ||||||||||||
| 2025-09-12 | 10:06:45 | TSLA | 2025-09-12 | 0 | 386.295 | ||||||||||||
| 2025-09-12 | 10:06:43 | TSLA | 2025-09-19 | 7 | 386.335 | ||||||||||||
| 2025-09-12 | 10:06:34 | TSLA | 2025-09-12 | 0 | 386.43 | ||||||||||||
| 2025-09-12 | 10:06:19 | TSLA | 2025-10-03 | 21 | 385.825 | ||||||||||||
| 2025-09-12 | 10:06:19 | TSLA | 2025-10-03 | 21 | 385.88 | ||||||||||||
| 2025-09-12 | 10:06:19 | TSLA | 2025-10-03 | 21 | 385.88 | ||||||||||||
| 2025-09-12 | 10:06:17 | TSLA | 2025-10-17 | 35 | 385.88 | ||||||||||||
| 2025-09-12 | 10:06:17 | TSLA | 2025-12-19 | 98 | 385.894 | ||||||||||||
| 2025-09-12 | 10:06:17 | TSLA | 2025-10-17 | 35 | 385.88 | ||||||||||||
| 2025-09-12 | 10:06:09 | TSLA | 2025-09-12 | 0 | 386.045 | ||||||||||||
| 2025-09-12 | 10:06:09 | TSLA | 2025-09-12 | 0 | 386.045 | ||||||||||||
| 2025-09-12 | 10:06:09 | TSLA | 2025-09-12 | 0 | 386.045 | ||||||||||||
| 2025-09-12 | 10:05:48 | TSLA | 2025-09-19 | 7 | 385.405 | ||||||||||||
| 2025-09-12 | 10:05:46 | TSLA | 2025-09-12 | 0 | 385.145 | ||||||||||||
| 2025-09-12 | 10:05:46 | TSLA | 2025-09-12 | 0 | 385.15 | ||||||||||||
| 2025-09-12 | 10:05:46 | TSLA | 2025-09-12 | 0 | 385.145 | ||||||||||||
| 2025-09-12 | 10:05:23 | TSLA | 2025-09-26 | 14 | 385.38 | ||||||||||||
| 2025-09-12 | 10:05:10 | TSLA | 2025-10-10 | 28 | 385.635 | ||||||||||||
| 2025-09-12 | 10:05:10 | TSLA | 2025-09-12 | 0 | 385.75 | ||||||||||||
| 2025-09-12 | 10:05:08 | TSLA | 2025-09-12 | 0 | 385.715 | ||||||||||||
| 2025-09-12 | 10:04:32 | TSLA | 2025-09-12 | 0 | 386.1 | ||||||||||||
| 2025-09-12 | 10:04:25 | TSLA | 2025-09-12 | 0 | 386.385 | ||||||||||||
| 2025-09-12 | 10:04:26 | TSLA | 2025-10-03 | 21 | 386.6 | ||||||||||||
| 2025-09-12 | 10:04:25 | TSLA | 2025-09-12 | 0 | 386.41 | ||||||||||||
| 2025-09-12 | 10:04:25 | TSLA | 2025-10-03 | 21 | 386.486 | ||||||||||||
| 2025-09-12 | 10:04:25 | TSLA | 2025-09-19 | 7 | 386.62 | ||||||||||||
| 2025-09-12 | 10:04:16 | TSLA | 2025-11-21 | 70 | 386.885 | ||||||||||||
| 2025-09-12 | 10:04:16 | TSLA | 2025-11-21 | 70 | 386.85 | ||||||||||||
| 2025-09-12 | 10:04:04 | TSLA | 2025-10-03 | 21 | 386.465 | ||||||||||||
| 2025-09-12 | 10:04:01 | TSLA | 2025-09-12 | 0 | 386.52 | ||||||||||||
| 2025-09-12 | 10:03:59 | TSLA | 2025-10-03 | 21 | 386.5 | ||||||||||||
| 2025-09-12 | 10:04:00 | TSLA | 2025-10-03 | 21 | 386.46 | ||||||||||||
| 2025-09-12 | 10:03:57 | TSLA | 2025-09-12 | 0 | 386.515 | ||||||||||||
| 2025-09-12 | 10:03:56 | TSLA | 2025-09-12 | 0 | 386.385 | ||||||||||||
| 2025-09-12 | 10:03:56 | TSLA | 2025-09-19 | 7 | 386.39 | ||||||||||||
| 2025-09-12 | 10:03:58 | TSLA | 2025-09-12 | 0 | 386.705 | ||||||||||||
| 2025-09-12 | 10:03:49 | TSLA | 2025-09-26 | 14 | 386.221 | ||||||||||||
| 2025-09-12 | 10:03:48 | TSLA | 2025-09-12 | 0 | 386.278 | ||||||||||||
| 2025-09-12 | 10:03:49 | TSLA | 2025-09-12 | 0 | 386.29 | ||||||||||||
| 2025-09-12 | 10:03:49 | TSLA | 2025-09-26 | 14 | 386.175 | ||||||||||||
| 2025-09-12 | 10:03:43 | TSLA | 2025-09-12 | 0 | 386.085 | ||||||||||||
| 2025-09-12 | 10:03:42 | TSLA | 2025-09-12 | 0 | 386.155 | ||||||||||||
| 2025-09-12 | 10:03:37 | TSLA | 2025-09-19 | 7 | 386.04 | ||||||||||||
| 2025-09-12 | 10:03:34 | TSLA | 2025-10-03 | 21 | 386.495 | ||||||||||||
| 2025-09-12 | 10:03:31 | TSLA | 2025-10-03 | 21 | 386.4 | ||||||||||||
| 2025-09-12 | 10:03:20 | TSLA | 2025-11-21 | 70 | 386.565 | ||||||||||||
| 2025-09-12 | 10:03:17 | TSLA | 2025-09-12 | 0 | 386.63 | ||||||||||||
| 2025-09-12 | 10:02:52 | TSLA | 2025-09-19 | 7 | 386.32 | ||||||||||||
| 2025-09-12 | 10:02:40 | TSLA | 2025-09-12 | 0 | 385.84 | ||||||||||||
| 2025-09-12 | 10:02:29 | TSLA | 2025-09-12 | 0 | 386.195 | ||||||||||||
| 2025-09-12 | 10:02:31 | TSLA | 2025-09-12 | 0 | 386.21 | ||||||||||||
| 2025-09-12 | 10:02:25 | TSLA | 2025-09-12 | 0 | 386.39 | ||||||||||||
| 2025-09-12 | 10:02:25 | TSLA | 2025-09-12 | 0 | 386.39 | ||||||||||||
| 2025-09-12 | 10:02:21 | TSLA | 2025-09-12 | 0 | 386.835 | ||||||||||||
| 2025-09-12 | 10:02:17 | TSLA | 2025-09-26 | 14 | 386.62 | ||||||||||||
| 2025-09-12 | 10:02:15 | TSLA | 2025-09-12 | 0 | 386.56 | ||||||||||||
| 2025-09-12 | 10:02:07 | TSLA | 2025-10-17 | 35 | 387.02 | ||||||||||||
| 2025-09-12 | 10:02:07 | TSLA | 2025-10-17 | 35 | 387.02 | ||||||||||||
| 2025-09-12 | 10:02:03 | TSLA | 2025-09-12 | 0 | 386.625 | ||||||||||||
| 2025-09-12 | 10:02:02 | TSLA | 2025-09-12 | 0 | 386.88 | ||||||||||||
| 2025-09-12 | 10:01:58 | TSLA | 2025-09-12 | 0 | 386.74 | ||||||||||||
| 2025-09-12 | 10:01:54 | TSLA | 2025-09-12 | 0 | 387.08 | ||||||||||||
| 2025-09-12 | 10:01:53 | TSLA | 2025-09-12 | 0 | 387.43 | ||||||||||||
| 2025-09-12 | 10:01:48 | TSLA | 2025-09-12 | 0 | 387.07 | ||||||||||||
| 2025-09-12 | 10:01:47 | TSLA | 2025-09-12 | 0 | 387.07 | ||||||||||||
| 2025-09-12 | 10:01:47 | TSLA | 2025-09-12 | 0 | 387.07 | ||||||||||||
| 2025-09-12 | 10:01:37 | TSLA | 2025-09-19 | 7 | 386.551 | ||||||||||||
| 2025-09-12 | 10:01:36 | TSLA | 2025-09-19 | 7 | 386.565 | ||||||||||||
| 2025-09-12 | 10:01:36 | TSLA | 2025-09-12 | 0 | 386.565 | ||||||||||||
| 2025-09-12 | 10:01:38 | TSLA | 2025-09-19 | 7 | 386.915 | ||||||||||||
| 2025-09-12 | 10:01:34 | TSLA | 2025-09-26 | 14 | 386.405 | ||||||||||||
| 2025-09-12 | 10:01:31 | TSLA | 2025-09-19 | 7 | 386.53 | ||||||||||||
| 2025-09-12 | 10:01:31 | TSLA | 2025-09-19 | 7 | 386.495 | ||||||||||||
| 2025-09-12 | 10:01:31 | TSLA | 2025-09-19 | 7 | 386.53 | ||||||||||||
| 2025-09-12 | 10:01:25 | TSLA | 2025-09-12 | 0 | 386.435 | ||||||||||||
| 2025-09-12 | 10:01:25 | TSLA | 2025-09-12 | 0 | 386.495 | ||||||||||||
| 2025-09-12 | 10:01:18 | TSLA | 2025-09-12 | 0 | 386.375 | ||||||||||||
| 2025-09-12 | 10:01:14 | TSLA | 2026-09-18 | 371 | 386.384 | ||||||||||||
| 2025-09-12 | 10:01:11 | TSLA | 2025-09-19 | 7 | 385.7 | ||||||||||||
| 2025-09-12 | 10:01:11 | TSLA | 2025-09-19 | 7 | 385.7 | ||||||||||||
| 2025-09-12 | 10:01:00 | TSLA | 2025-09-12 | 0 | 385.25 | ||||||||||||
| 2025-09-12 | 10:00:57 | TSLA | 2025-09-12 | 0 | 384.785 | ||||||||||||
| 2025-09-12 | 10:00:53 | TSLA | 2025-09-19 | 7 | 384.87 | ||||||||||||
| 2025-09-12 | 10:00:41 | TSLA | 2025-09-19 | 7 | 384.935 | ||||||||||||
| 2025-09-12 | 10:00:08 | TSLA | 2025-09-12 | 0 | 384.35 | ||||||||||||
| 2025-09-12 | 10:00:04 | TSLA | 2025-09-12 | 0 | 384.34 | ||||||||||||
| 2025-09-12 | 09:59:55 | TSLA | 2025-09-12 | 0 | 384.425 | ||||||||||||
| 2025-09-12 | 09:59:42 | TSLA | 2025-09-12 | 0 | 384.275 | ||||||||||||
| 2025-09-12 | 09:59:42 | TSLA | 2025-09-12 | 0 | 384.115 | ||||||||||||
| 2025-09-12 | 09:59:40 | TSLA | 2025-09-19 | 7 | 384.48 | ||||||||||||
| 2025-09-12 | 09:59:33 | TSLA | 2025-09-19 | 7 | 384.895 | ||||||||||||
| 2025-09-12 | 09:59:23 | TSLA | 2025-09-26 | 14 | 384.795 | ||||||||||||
| 2025-09-12 | 09:59:20 | TSLA | 2025-09-12 | 0 | 384.505 | ||||||||||||
| 2025-09-12 | 09:59:17 | TSLA | 2025-09-12 | 0 | 384.38 | ||||||||||||
| 2025-09-12 | 09:59:15 | TSLA | 2025-10-17 | 35 | 384.215 | ||||||||||||
| 2025-09-12 | 09:59:17 | TSLA | 2025-09-12 | 0 | 384.38 | ||||||||||||
| 2025-09-12 | 09:59:13 | TSLA | 2025-09-19 | 7 | 384.175 | ||||||||||||
| 2025-09-12 | 09:59:09 | TSLA | 2025-09-19 | 7 | 383.88 | ||||||||||||
| 2025-09-12 | 09:59:07 | TSLA | 2025-09-19 | 7 | 384.055 | ||||||||||||
| 2025-09-12 | 09:59:06 | TSLA | 2025-09-12 | 0 | 383.976 | ||||||||||||
| 2025-09-12 | 09:59:04 | TSLA | 2025-09-12 | 0 | 383.775 | ||||||||||||
| 2025-09-12 | 09:58:57 | TSLA | 2025-09-12 | 0 | 383.59 | ||||||||||||
| 2025-09-12 | 09:58:55 | TSLA | 2025-09-12 | 0 | 383.51 | ||||||||||||
| 2025-09-12 | 09:58:53 | TSLA | 2025-09-12 | 0 | 383.414 | ||||||||||||
| 2025-09-12 | 09:58:55 | TSLA | 2025-09-12 | 0 | 383.525 | ||||||||||||
| 2025-09-12 | 09:58:52 | TSLA | 2025-11-21 | 70 | 383.435 | ||||||||||||
| 2025-09-12 | 09:58:46 | TSLA | 2025-09-12 | 0 | 383.83 | ||||||||||||
| 2025-09-12 | 09:58:43 | TSLA | 2025-09-12 | 0 | 384.04 | ||||||||||||
| 2025-09-12 | 09:58:40 | TSLA | 2025-09-12 | 0 | 383.81 | ||||||||||||
| 2025-09-12 | 09:58:39 | TSLA | 2025-09-12 | 0 | 384.235 | ||||||||||||
| 2025-09-12 | 09:58:33 | TSLA | 2025-09-12 | 0 | 384.57 | ||||||||||||
| 2025-09-12 | 09:58:34 | TSLA | 2025-09-12 | 0 | 384.47 | ||||||||||||
| 2025-09-12 | 09:58:31 | TSLA | 2025-10-10 | 28 | 384.762 | ||||||||||||
| 2025-09-12 | 09:58:29 | TSLA | 2025-09-12 | 0 | 384.64 | ||||||||||||
| 2025-09-12 | 09:58:24 | TSLA | 2025-09-19 | 7 | 385.09 | ||||||||||||
| 2025-09-12 | 09:58:18 | TSLA | 2025-09-12 | 0 | 385.33 | ||||||||||||
| 2025-09-12 | 09:58:17 | TSLA | 2025-09-12 | 0 | 385.31 | ||||||||||||
| 2025-09-12 | 09:58:16 | TSLA | 2025-09-19 | 7 | 385.491 | ||||||||||||
| 2025-09-12 | 09:58:18 | TSLA | 2025-09-12 | 0 | 385.3 | ||||||||||||
| 2025-09-12 | 09:58:14 | TSLA | 2025-09-12 | 0 | 385.675 | ||||||||||||
| 2025-09-12 | 09:58:15 | TSLA | 2025-09-12 | 0 | 385.575 | ||||||||||||
| 2025-09-12 | 09:58:12 | TSLA | 2025-09-12 | 0 | 385.61 | ||||||||||||
| 2025-09-12 | 09:58:12 | TSLA | 2025-09-12 | 0 | 385.595 | ||||||||||||
| 2025-09-12 | 09:58:12 | TSLA | 2025-09-12 | 0 | 385.635 | ||||||||||||
| 2025-09-12 | 09:58:06 | TSLA | 2025-09-12 | 0 | 385.475 | ||||||||||||
| 2025-09-12 | 09:58:06 | TSLA | 2025-09-12 | 0 | 385.475 | ||||||||||||
| 2025-09-12 | 09:58:08 | TSLA | 2025-09-12 | 0 | 385.82 | ||||||||||||
| 2025-09-12 | 09:58:05 | TSLA | 2025-09-12 | 0 | 385.495 | ||||||||||||
| 2025-09-12 | 09:58:07 | TSLA | 2025-09-12 | 0 | 385.58 | ||||||||||||
| 2025-09-12 | 09:58:05 | TSLA | 2025-09-19 | 7 | 385.57 | ||||||||||||
| 2025-09-12 | 09:57:58 | TSLA | 2025-09-12 | 0 | 385.84 | ||||||||||||
| 2025-09-12 | 09:57:53 | TSLA | 2025-09-12 | 0 | 385.775 | ||||||||||||
| 2025-09-12 | 09:57:44 | TSLA | 2025-09-12 | 0 | 386.155 | ||||||||||||
| 2025-09-12 | 09:57:44 | TSLA | 2025-09-19 | 7 | 386.15 | ||||||||||||
| 2025-09-12 | 09:57:32 | TSLA | 2025-09-12 | 0 | 386.691 | ||||||||||||
| 2025-09-12 | 09:57:24 | TSLA | 2025-11-21 | 70 | 386.675 | ||||||||||||
| 2025-09-12 | 09:57:17 | TSLA | 2025-09-12 | 0 | 386.243 | ||||||||||||
| 2025-09-12 | 09:57:14 | TSLA | 2025-09-12 | 0 | 385.945 | ||||||||||||
| 2025-09-12 | 09:57:15 | TSLA | 2025-09-19 | 7 | 386.095 | ||||||||||||
| 2025-09-12 | 09:56:57 | TSLA | 2025-09-12 | 0 | 385.87 | ||||||||||||
| 2025-09-12 | 09:56:57 | TSLA | 2025-09-12 | 0 | 385.931 | ||||||||||||
| 2025-09-12 | 09:56:48 | TSLA | 2025-09-19 | 7 | 385.835 | ||||||||||||
| 2025-09-12 | 09:56:44 | TSLA | 2025-09-12 | 0 | 386.195 | ||||||||||||
| 2025-09-12 | 09:56:44 | TSLA | 2025-09-12 | 0 | 386.305 | ||||||||||||
| 2025-09-12 | 09:56:43 | TSLA | 2025-09-12 | 0 | 386.345 | ||||||||||||
| 2025-09-12 | 09:56:41 | TSLA | 2025-09-12 | 0 | 386.365 | ||||||||||||
| 2025-09-12 | 09:56:34 | TSLA | 2025-09-12 | 0 | 386.309 | ||||||||||||
| 2025-09-12 | 09:56:29 | TSLA | 2025-09-12 | 0 | 386.231 | ||||||||||||
| 2025-09-12 | 09:56:22 | TSLA | 2025-09-19 | 7 | 385.795 | ||||||||||||
| 2025-09-12 | 09:56:18 | TSLA | 2025-09-12 | 0 | 385.85 | ||||||||||||
| 2025-09-12 | 09:56:14 | TSLA | 2025-09-12 | 0 | 385.625 | ||||||||||||
| 2025-09-12 | 09:56:14 | TSLA | 2025-09-12 | 0 | 385.55 | ||||||||||||
| 2025-09-12 | 09:56:02 | TSLA | 2025-09-12 | 0 | 385.465 | ||||||||||||
| 2025-09-12 | 09:56:01 | TSLA | 2025-09-12 | 0 | 385.36 | ||||||||||||
| 2025-09-12 | 09:55:54 | TSLA | 2025-09-12 | 0 | 385.17 | ||||||||||||
| 2025-09-12 | 09:55:54 | TSLA | 2025-09-12 | 0 | 385.17 | ||||||||||||
| 2025-09-12 | 09:55:53 | TSLA | 2025-09-12 | 0 | 385.023 | ||||||||||||
| 2025-09-12 | 09:55:52 | TSLA | 2025-09-12 | 0 | 384.765 | ||||||||||||
| 2025-09-12 | 09:55:53 | TSLA | 2025-09-12 | 0 | 385.023 | ||||||||||||
| 2025-09-12 | 09:55:48 | TSLA | 2025-09-19 | 7 | 384.755 | ||||||||||||
| 2025-09-12 | 09:55:40 | TSLA | 2025-09-12 | 0 | 384.52 | ||||||||||||
| 2025-09-12 | 09:55:37 | TSLA | 2025-10-03 | 21 | 384.41 | ||||||||||||
| 2025-09-12 | 09:55:34 | TSLA | 2025-09-12 | 0 | 384.185 | ||||||||||||
| 2025-09-12 | 09:55:33 | TSLA | 2025-09-12 | 0 | 384.175 | ||||||||||||
| 2025-09-12 | 09:55:32 | TSLA | 2025-09-12 | 0 | 384.225 | ||||||||||||
| 2025-09-12 | 09:55:32 | TSLA | 2025-09-12 | 0 | 384.385 | ||||||||||||
| 2025-09-12 | 09:55:24 | TSLA | 2025-09-12 | 0 | 384.495 | ||||||||||||
| 2025-09-12 | 09:55:23 | TSLA | 2025-09-12 | 0 | 384.335 | ||||||||||||
| 2025-09-12 | 09:55:13 | TSLA | 2025-09-12 | 0 | 384.065 | ||||||||||||
| 2025-09-12 | 09:55:04 | TSLA | 2025-09-12 | 0 | 384.2 | ||||||||||||
| 2025-09-12 | 09:55:00 | TSLA | 2025-09-19 | 7 | 384.295 | ||||||||||||
| 2025-09-12 | 09:54:58 | TSLA | 2025-09-12 | 0 | 384.08 | ||||||||||||
| 2025-09-12 | 09:54:57 | TSLA | 2025-09-12 | 0 | 383.985 | ||||||||||||
| 2025-09-12 | 09:54:57 | TSLA | 2025-09-12 | 0 | 383.956 | ||||||||||||
| 2025-09-12 | 09:54:57 | TSLA | 2025-09-12 | 0 | 383.925 | ||||||||||||
| 2025-09-12 | 09:54:58 | TSLA | 2025-09-12 | 0 | 384.08 | ||||||||||||
| 2025-09-12 | 09:54:57 | TSLA | 2025-09-12 | 0 | 384.03 | ||||||||||||
| 2025-09-12 | 09:54:55 | TSLA | 2025-09-12 | 0 | 383.84 | ||||||||||||
| 2025-09-12 | 09:54:52 | TSLA | 2025-09-12 | 0 | 383.81 | ||||||||||||
| 2025-09-12 | 09:54:50 | TSLA | 2025-09-12 | 0 | 383.755 | ||||||||||||
| 2025-09-12 | 09:54:50 | TSLA | 2025-09-12 | 0 | 383.725 | ||||||||||||
| 2025-09-12 | 09:54:40 | TSLA | 2025-09-12 | 0 | 383.569 | ||||||||||||
| 2025-09-12 | 09:54:21 | TSLA | 2025-09-12 | 0 | 383.255 | ||||||||||||
| 2025-09-12 | 09:54:09 | TSLA | 2025-09-12 | 0 | 383.34 | ||||||||||||
| 2025-09-12 | 09:54:06 | TSLA | 2025-09-12 | 0 | 383.23 | ||||||||||||
| 2025-09-12 | 09:54:01 | TSLA | 2025-09-12 | 0 | 383.205 | ||||||||||||
| 2025-09-12 | 09:54:00 | TSLA | 2025-09-19 | 7 | 383.25 | ||||||||||||
| 2025-09-12 | 09:54:02 | TSLA | 2025-09-19 | 7 | 383.03 | ||||||||||||
| 2025-09-12 | 09:53:57 | TSLA | 2025-09-12 | 0 | 383.235 | ||||||||||||
| 2025-09-12 | 09:53:55 | TSLA | 2025-09-12 | 0 | 383.13 | ||||||||||||
| 2025-09-12 | 09:53:55 | TSLA | 2025-09-26 | 14 | 383.13 | ||||||||||||
| 2025-09-12 | 09:53:51 | TSLA | 2025-09-12 | 0 | 383.05 | ||||||||||||
| 2025-09-12 | 09:53:50 | TSLA | 2025-09-12 | 0 | 383.055 | ||||||||||||
| 2025-09-12 | 09:53:44 | TSLA | 2025-09-12 | 0 | 382.745 | ||||||||||||
| 2025-09-12 | 09:53:45 | TSLA | 2025-09-12 | 0 | 382.76 | ||||||||||||
| 2025-09-12 | 09:53:42 | TSLA | 2025-09-12 | 0 | 382.745 | ||||||||||||
| 2025-09-12 | 09:53:15 | TSLA | 2025-09-12 | 0 | 382.77 | ||||||||||||
| 2025-09-12 | 09:53:14 | TSLA | 2025-09-19 | 7 | 382.75 | ||||||||||||
| 2025-09-12 | 09:53:13 | TSLA | 2025-09-12 | 0 | 382.81 | ||||||||||||
| 2025-09-12 | 09:53:07 | TSLA | 2025-09-12 | 0 | 382.883 | ||||||||||||
| 2025-09-12 | 09:53:06 | TSLA | 2025-09-12 | 0 | 382.86 | ||||||||||||
| 2025-09-12 | 09:53:00 | TSLA | 2025-09-12 | 0 | 382.72 | ||||||||||||
| 2025-09-12 | 09:52:59 | TSLA | 2025-09-12 | 0 | 382.535 | ||||||||||||
| 2025-09-12 | 09:53:00 | TSLA | 2025-09-12 | 0 | 382.75 | ||||||||||||
| 2025-09-12 | 09:52:58 | TSLA | 2025-10-17 | 35 | 382.47 | ||||||||||||
| 2025-09-12 | 09:52:49 | TSLA | 2025-09-12 | 0 | 382.244 | ||||||||||||
| 2025-09-12 | 09:52:51 | TSLA | 2025-09-26 | 14 | 382.5 | ||||||||||||
| 2025-09-12 | 09:52:47 | TSLA | 2025-09-12 | 0 | 382.195 | ||||||||||||
| 2025-09-12 | 09:52:44 | TSLA | 2025-09-12 | 0 | 381.965 | ||||||||||||
| 2025-09-12 | 09:52:42 | TSLA | 2025-09-12 | 0 | 381.935 | ||||||||||||
| 2025-09-12 | 09:52:42 | TSLA | 2025-09-12 | 0 | 381.94 | ||||||||||||
| 2025-09-12 | 09:52:33 | TSLA | 2025-09-26 | 14 | 381.53 | ||||||||||||
| 2025-09-12 | 09:52:14 | TSLA | 2025-09-12 | 0 | 382.095 | ||||||||||||
| 2025-09-12 | 09:52:10 | TSLA | 2025-09-19 | 7 | 381.981 | ||||||||||||
| 2025-09-12 | 09:52:10 | TSLA | 2025-09-19 | 7 | 382.135 | ||||||||||||
| 2025-09-12 | 09:51:54 | TSLA | 2025-10-03 | 21 | 381.755 | ||||||||||||
| 2025-09-12 | 09:51:53 | TSLA | 2025-09-12 | 0 | 381.85 | ||||||||||||
| 2025-09-12 | 09:51:54 | TSLA | 2025-10-03 | 21 | 381.755 | ||||||||||||
| 2025-09-12 | 09:51:51 | TSLA | 2025-09-19 | 7 | 381.865 | ||||||||||||
| 2025-09-12 | 09:51:46 | TSLA | 2025-09-12 | 0 | 381.945 | ||||||||||||
| 2025-09-12 | 09:51:43 | TSLA | 2025-09-12 | 0 | 382.02 | ||||||||||||
| 2025-09-12 | 09:51:43 | TSLA | 2025-09-19 | 7 | 382.02 | ||||||||||||
| 2025-09-12 | 09:51:37 | TSLA | 2025-09-12 | 0 | 382.135 | ||||||||||||
| 2025-09-12 | 09:51:37 | TSLA | 2025-09-12 | 0 | 381.999 | ||||||||||||
| 2025-09-12 | 09:51:32 | TSLA | 2025-09-12 | 0 | 382.245 | ||||||||||||
| 2025-09-12 | 09:51:24 | TSLA | 2025-09-12 | 0 | 382.075 | ||||||||||||
| 2025-09-12 | 09:51:26 | TSLA | 2025-09-12 | 0 | 382.18 | ||||||||||||
| 2025-09-12 | 09:51:22 | TSLA | 2025-09-19 | 7 | 382.085 | ||||||||||||
| 2025-09-12 | 09:50:39 | TSLA | 2025-09-12 | 0 | 381.165 | ||||||||||||
| 2025-09-12 | 09:50:27 | TSLA | 2025-09-19 | 7 | 380.7 | ||||||||||||
| 2025-09-12 | 09:50:06 | TSLA | 2025-09-12 | 0 | 381.04 | ||||||||||||
| 2025-09-12 | 09:50:01 | TSLA | 2025-09-19 | 7 | 380.97 | ||||||||||||
| 2025-09-12 | 09:49:59 | TSLA | 2025-09-12 | 0 | 381.17 | ||||||||||||
| 2025-09-12 | 09:49:58 | TSLA | 2025-09-12 | 0 | 381.23 | ||||||||||||
| 2025-09-12 | 09:49:51 | TSLA | 2025-09-12 | 0 | 381.19 | ||||||||||||
| 2025-09-12 | 09:49:45 | TSLA | 2025-09-12 | 0 | 381.115 | ||||||||||||
| 2025-09-12 | 09:49:45 | TSLA | 2025-09-12 | 0 | 381.179 | ||||||||||||
| 2025-09-12 | 09:49:44 | TSLA | 2025-09-19 | 7 | 381.215 | ||||||||||||
| 2025-09-12 | 09:49:44 | TSLA | 2025-09-19 | 7 | 381.215 | ||||||||||||
| 2025-09-12 | 09:49:40 | TSLA | 2025-09-12 | 0 | 380.985 | ||||||||||||
| 2025-09-12 | 09:49:39 | TSLA | 2025-09-12 | 0 | 380.895 | ||||||||||||
| 2025-09-12 | 09:49:35 | TSLA | 2025-09-12 | 0 | 380.925 | ||||||||||||
| 2025-09-12 | 09:49:34 | TSLA | 2025-09-19 | 7 | 380.89 | ||||||||||||
| 2025-09-12 | 09:49:26 | TSLA | 2025-09-12 | 0 | 380.885 | ||||||||||||
| 2025-09-12 | 09:49:23 | TSLA | 2025-09-12 | 0 | 380.85 | ||||||||||||
| 2025-09-12 | 09:49:23 | TSLA | 2025-09-12 | 0 | 380.85 | ||||||||||||
| 2025-09-12 | 09:49:17 | TSLA | 2025-09-12 | 0 | 380.63 | ||||||||||||
| 2025-09-12 | 09:49:13 | TSLA | 2025-09-12 | 0 | 380.56 | ||||||||||||
| 2025-09-12 | 09:49:12 | TSLA | 2025-09-12 | 0 | 380.38 | ||||||||||||
| 2025-09-12 | 09:49:07 | TSLA | 2025-09-12 | 0 | 380.405 | ||||||||||||
| 2025-09-12 | 09:49:02 | TSLA | 2025-09-12 | 0 | 380.35 | ||||||||||||
| 2025-09-12 | 09:49:00 | TSLA | 2025-09-12 | 0 | 380.155 | ||||||||||||
| 2025-09-12 | 09:48:59 | TSLA | 2025-09-12 | 0 | 380.13 | ||||||||||||
| 2025-09-12 | 09:48:57 | TSLA | 2025-12-19 | 98 | 380.01 | ||||||||||||
| 2025-09-12 | 09:48:46 | TSLA | 2025-09-12 | 0 | 379.965 | ||||||||||||
| 2025-09-12 | 09:48:35 | TSLA | 2025-09-19 | 7 | 379.93 | ||||||||||||
| 2025-09-12 | 09:48:24 | TSLA | 2025-09-12 | 0 | 379.849 | ||||||||||||
| 2025-09-12 | 09:48:23 | TSLA | 2025-09-19 | 7 | 379.895 | ||||||||||||
| 2025-09-12 | 09:48:22 | TSLA | 2025-09-12 | 0 | 379.71 | ||||||||||||
| 2025-09-12 | 09:48:12 | TSLA | 2025-09-12 | 0 | 379.399 | ||||||||||||
| 2025-09-12 | 09:48:03 | TSLA | 2025-09-12 | 0 | 379.28 | ||||||||||||
| 2025-09-12 | 09:48:03 | TSLA | 2025-09-12 | 0 | 379.415 | ||||||||||||
| 2025-09-12 | 09:47:57 | TSLA | 2025-09-19 | 7 | 379.055 | ||||||||||||
| 2025-09-12 | 09:47:45 | TSLA | 2025-09-26 | 14 | 379.16 | ||||||||||||
| 2025-09-12 | 09:47:34 | TSLA | 2025-09-12 | 0 | 379.125 | ||||||||||||
| 2025-09-12 | 09:47:32 | TSLA | 2025-09-26 | 14 | 378.995 | ||||||||||||
| 2025-09-12 | 09:47:32 | TSLA | 2025-09-26 | 14 | 378.995 | ||||||||||||
| 2025-09-12 | 09:47:26 | TSLA | 2025-10-03 | 21 | 379.175 | ||||||||||||
| 2025-09-12 | 09:47:23 | TSLA | 2025-09-12 | 0 | 379.265 | ||||||||||||
| 2025-09-12 | 09:47:17 | TSLA | 2025-10-03 | 21 | 379.06 | ||||||||||||
| 2025-09-12 | 09:47:17 | TSLA | 2025-10-03 | 21 | 379.06 | ||||||||||||
| 2025-09-12 | 09:47:08 | TSLA | 2025-09-12 | 0 | 378.55 | ||||||||||||
| 2025-09-12 | 09:46:56 | TSLA | 2025-09-12 | 0 | 378.72 | ||||||||||||
| 2025-09-12 | 09:46:50 | TSLA | 2025-09-12 | 0 | 379.11 | ||||||||||||
| 2025-09-12 | 09:46:41 | TSLA | 2025-09-12 | 0 | 379.135 | ||||||||||||
| 2025-09-12 | 09:46:39 | TSLA | 2025-09-12 | 0 | 379.645 | ||||||||||||
| 2025-09-12 | 09:46:41 | TSLA | 2025-09-12 | 0 | 379.135 | ||||||||||||
| 2025-09-12 | 09:46:39 | TSLA | 2025-09-12 | 0 | 379.635 | ||||||||||||
| 2025-09-12 | 09:46:37 | TSLA | 2025-10-03 | 21 | 379.53 | ||||||||||||
| 2025-09-12 | 09:46:31 | TSLA | 2025-09-12 | 0 | 379.468 | ||||||||||||
| 2025-09-12 | 09:46:27 | TSLA | 2025-09-12 | 0 | 379.415 | ||||||||||||
| 2025-09-12 | 09:46:24 | TSLA | 2025-09-12 | 0 | 379.36 | ||||||||||||
| 2025-09-12 | 09:46:22 | TSLA | 2025-09-12 | 0 | 379.78 | ||||||||||||
| 2025-09-12 | 09:46:22 | TSLA | 2025-09-12 | 0 | 379.785 | ||||||||||||
| 2025-09-12 | 09:46:18 | TSLA | 2025-09-12 | 0 | 379.96 | ||||||||||||
| 2025-09-12 | 09:46:16 | TSLA | 2025-09-12 | 0 | 379.945 | ||||||||||||
| 2025-09-12 | 09:46:14 | TSLA | 2025-09-12 | 0 | 380.295 | ||||||||||||
| 2025-09-12 | 09:46:13 | TSLA | 2025-09-12 | 0 | 379.765 | ||||||||||||
| 2025-09-12 | 09:46:12 | TSLA | 2025-09-12 | 0 | 379.765 | ||||||||||||
| 2025-09-12 | 09:46:12 | TSLA | 2025-09-12 | 0 | 379.565 | ||||||||||||
| 2025-09-12 | 09:46:11 | TSLA | 2025-09-12 | 0 | 379.565 | ||||||||||||
| 2025-09-12 | 09:46:09 | TSLA | 2025-09-12 | 0 | 379.5 | ||||||||||||
| 2025-09-12 | 09:46:09 | TSLA | 2025-09-12 | 0 | 379.545 | ||||||||||||
| 2025-09-12 | 09:46:07 | TSLA | 2025-09-12 | 0 | 379.4 |
