symbol
stringclasses 1
value | date
date32 | open
float64 25
411
| high
float64 27
415
| low
float64 23.4
406
| close
float64 24.1
410
| volume
float64 29.4M
914M
| vwap
float64 24.8
410
| adj_close
float64 24.1
410
| unadjusted_volume
float64 29.4M
914M
| change
float64 -50.03
33.5
| change_percent
float64 -0.13
0.16
| marketcap
float64 66.1B
1,248B
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA | 2020-01-02 | 28.3 | 28.71 | 28.11 | 28.68 | 142,981,500 | 28.5 | 28.68 | 142,981,500 | 0.38 | 0.0134 | 78,726,600,000 |
TSLA | 2020-01-03 | 29.37 | 30.27 | 29.13 | 29.53 | 266,677,500 | 29.64 | 29.53 | 266,677,500 | 0.16 | 0.005448 | 81,059,850,000 |
TSLA | 2020-01-06 | 29.36 | 30.1 | 29.33 | 30.1 | 151,995,000 | 29.85 | 30.1 | 151,995,000 | 0.74 | 0.0252 | 82,624,500,000 |
TSLA | 2020-01-07 | 30.76 | 31.44 | 30.22 | 31.27 | 268,231,500 | 30.98 | 31.27 | 268,231,500 | 0.51 | 0.0166 | 85,836,150,000 |
TSLA | 2020-01-08 | 31.58 | 33.23 | 31.22 | 32.81 | 467,164,500 | 32.42 | 32.81 | 467,164,500 | 1.23 | 0.0389 | 90,063,450,000 |
TSLA | 2020-01-09 | 33.14 | 33.25 | 31.52 | 32.09 | 426,606,000 | 32.29 | 32.09 | 426,606,000 | -1.05 | -0.0317 | 88,087,050,000 |
TSLA | 2020-01-10 | 32.12 | 32.33 | 31.58 | 31.88 | 194,392,500 | 31.93 | 31.88 | 194,392,500 | -0.24 | -0.007472 | 87,510,600,000 |
TSLA | 2020-01-13 | 32.9 | 35.04 | 32.8 | 34.99 | 397,764,000 | 34.28 | 34.99 | 397,764,000 | 2.09 | 0.0635 | 96,047,550,000 |
TSLA | 2020-01-14 | 36.28 | 36.49 | 34.99 | 35.86 | 434,943,000 | 35.78 | 35.86 | 434,943,000 | -0.42 | -0.0116 | 98,435,700,000 |
TSLA | 2020-01-15 | 35.32 | 35.86 | 34.45 | 34.57 | 260,532,000 | 34.96 | 34.57 | 260,532,000 | -0.75 | -0.0212 | 94,894,650,000 |
TSLA | 2020-01-16 | 32.92 | 34.3 | 32.81 | 34.23 | 326,050,500 | 33.78 | 34.23 | 326,050,500 | 1.31 | 0.0398 | 93,961,349,999 |
TSLA | 2020-01-17 | 33.84 | 34.38 | 33.54 | 34.03 | 204,436,500 | 33.99 | 34.03 | 204,436,500 | 0.19 | 0.005615 | 93,412,350,000 |
TSLA | 2020-01-21 | 35.35 | 36.57 | 35.23 | 36.48 | 267,052,500 | 36.09 | 36.48 | 267,052,500 | 1.13 | 0.032 | 100,137,599,999 |
TSLA | 2020-01-22 | 38.13 | 39.63 | 37.27 | 37.97 | 470,535,000 | 38.29 | 37.97 | 470,535,000 | -0.16 | -0.004196 | 104,227,650,000 |
TSLA | 2020-01-23 | 37.62 | 38.8 | 37.04 | 38.15 | 294,765,000 | 38 | 38.15 | 294,765,000 | 0.53 | 0.0141 | 104,721,750,000 |
TSLA | 2020-01-24 | 38.04 | 38.26 | 36.95 | 37.65 | 215,304,000 | 37.62 | 37.65 | 215,304,000 | -0.39 | -0.0103 | 103,349,250,000 |
TSLA | 2020-01-27 | 36.13 | 37.63 | 35.95 | 37.2 | 204,121,500 | 36.93 | 37.2 | 204,121,500 | 1.07 | 0.0296 | 102,114,000,000 |
TSLA | 2020-01-28 | 37.9 | 38.45 | 37.21 | 37.79 | 176,827,500 | 37.82 | 37.79 | 176,827,500 | -0.11 | -0.002902 | 103,733,550,000 |
TSLA | 2020-01-29 | 38.38 | 39.32 | 37.83 | 38.73 | 267,022,500 | 38.63 | 38.73 | 267,022,500 | 0.35 | 0.009119 | 106,313,849,999 |
TSLA | 2020-01-30 | 42.16 | 43.39 | 41.2 | 42.72 | 435,085,500 | 42.44 | 42.72 | 435,085,500 | 0.56 | 0.0133 | 117,266,400,000 |
TSLA | 2020-01-31 | 42.67 | 43.53 | 42.17 | 43.37 | 235,789,500 | 43.02 | 43.37 | 235,789,500 | 0.7 | 0.0164 | 119,050,650,000 |
TSLA | 2020-02-03 | 44.91 | 52.41 | 44.9 | 52 | 705,975,000 | 49.77 | 52 | 705,975,000 | 7.09 | 0.1579 | 142,740,000,000 |
TSLA | 2020-02-04 | 58.86 | 64.6 | 55.59 | 59.14 | 914,082,000 | 59.78 | 59.14 | 914,082,000 | 0.28 | 0.004757 | 162,339,300,000 |
TSLA | 2020-02-05 | 54.88 | 56.4 | 46.94 | 48.98 | 726,357,000 | 50.77 | 48.98 | 726,357,000 | -5.9 | -0.1075 | 134,450,099,999 |
TSLA | 2020-02-06 | 46.66 | 53.06 | 45.8 | 49.93 | 598,212,000 | 49.6 | 49.93 | 598,212,000 | 3.27 | 0.0701 | 137,057,850,000 |
TSLA | 2020-02-07 | 48.7 | 51.32 | 48.67 | 49.87 | 255,952,500 | 49.95 | 49.87 | 255,952,500 | 1.17 | 0.024 | 136,893,150,000 |
TSLA | 2020-02-10 | 53.33 | 54.67 | 50.16 | 51.42 | 370,338,000 | 52.08 | 51.42 | 370,338,000 | -1.91 | -0.0358 | 141,147,900,000 |
TSLA | 2020-02-11 | 51.25 | 52.23 | 50.53 | 51.63 | 175,462,500 | 51.46 | 51.63 | 175,462,500 | 0.38 | 0.007415 | 141,724,350,000 |
TSLA | 2020-02-12 | 51.86 | 52.65 | 50.89 | 51.15 | 180,337,500 | 51.56 | 51.15 | 180,337,500 | -0.71 | -0.0137 | 140,406,750,000 |
TSLA | 2020-02-13 | 49.46 | 54.53 | 49 | 53.6 | 394,339,500 | 52.38 | 53.6 | 394,339,500 | 4.14 | 0.0837 | 147,132,000,000 |
TSLA | 2020-02-14 | 52.48 | 54.2 | 52.37 | 53.34 | 235,405,500 | 53.3 | 53.34 | 235,405,500 | 0.86 | 0.0164 | 146,418,300,000 |
TSLA | 2020-02-18 | 56.11 | 57.33 | 55.49 | 57.23 | 245,725,500 | 56.68 | 57.23 | 245,725,500 | 1.12 | 0.02 | 157,096,350,000 |
TSLA | 2020-02-19 | 61.57 | 62.99 | 60.07 | 61.16 | 381,345,000 | 61.4 | 61.16 | 381,345,000 | -0.41 | -0.006659 | 167,884,200,000 |
TSLA | 2020-02-20 | 60.8 | 60.8 | 57.33 | 59.96 | 264,523,500 | 59.36 | 59.96 | 264,523,500 | -0.84 | -0.0138 | 164,590,200,000 |
TSLA | 2020-02-21 | 60.47 | 60.87 | 58.7 | 60.07 | 214,722,000 | 59.88 | 60.07 | 214,722,000 | -0.4 | -0.006615 | 164,892,150,000 |
TSLA | 2020-02-24 | 55.93 | 57.57 | 54.81 | 55.59 | 227,883,000 | 55.99 | 55.59 | 227,883,000 | -0.34 | -0.006079 | 152,594,550,000 |
TSLA | 2020-02-25 | 56.6 | 57.11 | 52.47 | 53.33 | 259,357,500 | 54.3 | 53.33 | 259,357,500 | -3.27 | -0.0578 | 146,390,850,000 |
TSLA | 2020-02-26 | 52.17 | 54.22 | 51.74 | 51.92 | 211,282,500 | 52.63 | 51.92 | 211,282,500 | -0.25 | -0.004792 | 142,520,400,000 |
TSLA | 2020-02-27 | 48.67 | 49.32 | 44.6 | 45.27 | 364,158,000 | 46.39 | 45.27 | 364,158,000 | -3.4 | -0.0699 | 124,266,150,000 |
TSLA | 2020-02-28 | 41.98 | 46.03 | 40.77 | 44.53 | 363,343,500 | 43.78 | 44.53 | 363,343,500 | 2.55 | 0.0607 | 122,234,850,000 |
TSLA | 2020-03-02 | 47.42 | 49.58 | 45.78 | 49.57 | 302,925,000 | 48.31 | 49.57 | 302,925,000 | 2.15 | 0.0453 | 136,069,650,000 |
TSLA | 2020-03-03 | 53.67 | 53.8 | 47.74 | 49.7 | 386,760,000 | 50.41 | 49.7 | 386,760,000 | -3.97 | -0.074 | 136,426,500,000 |
TSLA | 2020-03-04 | 50.93 | 51.1 | 48.32 | 49.97 | 225,735,000 | 49.79 | 49.97 | 225,735,000 | -0.96 | -0.0188 | 137,167,650,000 |
TSLA | 2020-03-05 | 48.25 | 49.72 | 47.87 | 48.3 | 162,790,500 | 48.63 | 48.3 | 162,790,500 | 0.05 | 0.001036 | 132,583,499,999 |
TSLA | 2020-03-06 | 46 | 47.13 | 45.62 | 46.9 | 189,943,500 | 46.55 | 46.9 | 189,943,500 | 0.9 | 0.0196 | 128,740,500,000 |
TSLA | 2020-03-09 | 40.36 | 44.2 | 40.33 | 40.53 | 256,105,500 | 41.69 | 40.53 | 256,105,500 | 0.17 | 0.004212 | 111,254,850,000 |
TSLA | 2020-03-10 | 43.96 | 44.53 | 40.53 | 43.02 | 233,916,000 | 42.7 | 43.02 | 233,916,000 | -0.94 | -0.0214 | 118,089,900,000 |
TSLA | 2020-03-11 | 42.68 | 43.57 | 40.87 | 42.28 | 199,837,500 | 42.24 | 42.28 | 199,837,500 | -0.4 | -0.009372 | 116,058,600,000 |
TSLA | 2020-03-12 | 38.73 | 39.63 | 36.42 | 37.37 | 283,636,500 | 37.81 | 37.37 | 283,636,500 | -1.36 | -0.0351 | 102,580,650,000 |
TSLA | 2020-03-13 | 39.67 | 40.5 | 33.47 | 36.44 | 339,604,500 | 36.8 | 36.44 | 339,604,500 | -3.23 | -0.0814 | 100,027,800,000 |
TSLA | 2020-03-16 | 31.3 | 32.99 | 29.48 | 29.67 | 307,342,500 | 30.71 | 29.67 | 307,342,500 | -1.63 | -0.0521 | 81,444,150,000 |
TSLA | 2020-03-17 | 29.33 | 31.46 | 26.4 | 28.68 | 359,919,000 | 28.85 | 28.68 | 359,919,000 | -0.65 | -0.0222 | 78,726,600,000 |
TSLA | 2020-03-18 | 25.93 | 26.99 | 23.37 | 24.08 | 356,793,000 | 24.81 | 24.08 | 356,793,000 | -1.85 | -0.0713 | 66,099,599,999 |
TSLA | 2020-03-19 | 24.98 | 30.13 | 23.9 | 28.51 | 452,932,500 | 27.51 | 28.51 | 452,932,500 | 3.53 | 0.1413 | 78,259,950,000 |
TSLA | 2020-03-20 | 29.21 | 31.8 | 28.39 | 28.5 | 424,282,500 | 29.56 | 28.5 | 424,282,500 | -0.71 | -0.0243 | 78,232,500,000 |
TSLA | 2020-03-23 | 28.91 | 29.47 | 27.37 | 28.95 | 246,817,500 | 28.6 | 28.95 | 246,817,500 | 0.04 | 0.001384 | 79,467,750,000 |
TSLA | 2020-03-24 | 31.82 | 34.25 | 31.6 | 33.67 | 343,428,000 | 33.17 | 33.67 | 343,428,000 | 1.85 | 0.0581 | 92,424,150,000 |
TSLA | 2020-03-25 | 36.35 | 37.13 | 34.07 | 35.95 | 318,340,500 | 35.72 | 35.95 | 318,340,500 | -0.4 | -0.011 | 98,682,750,000 |
TSLA | 2020-03-26 | 36.49 | 37.33 | 34.15 | 35.21 | 260,710,500 | 35.56 | 35.21 | 260,710,500 | -1.28 | -0.0351 | 96,651,450,000 |
TSLA | 2020-03-27 | 33.67 | 35.05 | 32.94 | 34.29 | 215,661,000 | 34.09 | 34.29 | 215,661,000 | 0.62 | 0.0184 | 94,126,050,000 |
TSLA | 2020-03-30 | 34.02 | 34.44 | 32.75 | 33.48 | 179,971,500 | 33.56 | 33.48 | 179,971,500 | -0.54 | -0.0159 | 91,902,599,999 |
TSLA | 2020-03-31 | 33.42 | 36.2 | 33.13 | 34.93 | 266,572,500 | 34.75 | 34.93 | 266,572,500 | 1.51 | 0.0452 | 97,245,120,000 |
TSLA | 2020-04-01 | 33.6 | 34.26 | 31.67 | 32.1 | 200,298,000 | 32.68 | 32.1 | 200,298,000 | -1.5 | -0.0446 | 89,366,400,000 |
TSLA | 2020-04-02 | 32.07 | 32.95 | 29.76 | 30.3 | 297,876,000 | 31 | 30.3 | 297,876,000 | -1.77 | -0.0552 | 84,355,200,000 |
TSLA | 2020-04-03 | 33.97 | 34.37 | 31.23 | 32 | 338,431,500 | 32.53 | 32 | 338,431,500 | -1.97 | -0.058 | 89,088,000,000 |
TSLA | 2020-04-06 | 34.08 | 34.73 | 33.2 | 34.42 | 223,527,000 | 34.12 | 34.42 | 223,527,000 | 0.34 | 0.009977 | 95,825,280,000 |
TSLA | 2020-04-07 | 36.33 | 37.67 | 35.49 | 36.36 | 268,797,000 | 36.51 | 36.36 | 268,797,000 | 0.03 | 0.000826 | 101,226,240,000 |
TSLA | 2020-04-08 | 36.95 | 37.15 | 35.56 | 36.59 | 189,840,000 | 36.43 | 36.59 | 189,840,000 | -0.36 | -0.009743 | 101,866,560,000 |
TSLA | 2020-04-09 | 37.47 | 38.35 | 37.14 | 38.2 | 204,750,000 | 37.9 | 38.2 | 204,750,000 | 0.73 | 0.0195 | 106,348,800,000 |
TSLA | 2020-04-13 | 39.34 | 43.47 | 38.7 | 43.4 | 337,131,000 | 41.86 | 43.4 | 337,131,000 | 4.06 | 0.1032 | 120,825,600,000 |
TSLA | 2020-04-14 | 46.6 | 49.46 | 46.16 | 47.33 | 458,647,500 | 47.65 | 47.33 | 458,647,500 | 0.73 | 0.0157 | 131,766,720,000 |
TSLA | 2020-04-15 | 49.47 | 50.21 | 47.33 | 48.66 | 353,655,000 | 48.73 | 48.66 | 353,655,000 | -0.81 | -0.0164 | 135,469,439,999 |
TSLA | 2020-04-16 | 47.8 | 50.63 | 47.11 | 49.68 | 309,868,500 | 49.14 | 49.68 | 309,868,500 | 1.88 | 0.0393 | 138,309,120,000 |
TSLA | 2020-04-17 | 51.49 | 51.66 | 49.84 | 50.26 | 196,923,000 | 50.59 | 50.26 | 196,923,000 | -1.23 | -0.0239 | 139,923,840,000 |
TSLA | 2020-04-20 | 48.85 | 51.04 | 47.48 | 49.76 | 221,199,000 | 49.43 | 49.76 | 221,199,000 | 0.91 | 0.0186 | 138,531,840,000 |
TSLA | 2020-04-21 | 48.67 | 50.22 | 44.92 | 45.78 | 303,136,500 | 46.97 | 45.78 | 303,136,500 | -2.89 | -0.0594 | 127,451,520,000 |
TSLA | 2020-04-22 | 46.93 | 48.93 | 45.91 | 48.81 | 212,482,500 | 47.88 | 48.81 | 212,482,500 | 1.88 | 0.0401 | 135,887,040,000 |
TSLA | 2020-04-23 | 48.51 | 48.93 | 46.88 | 47.04 | 198,550,500 | 47.62 | 47.04 | 198,550,500 | -1.47 | -0.0303 | 130,959,360,000 |
TSLA | 2020-04-24 | 47.39 | 48.72 | 46.55 | 48.34 | 198,180,000 | 47.87 | 48.34 | 198,180,000 | 0.95 | 0.02 | 134,578,560,000 |
TSLA | 2020-04-27 | 49.17 | 53.3 | 49 | 53.25 | 310,221,000 | 51.85 | 53.25 | 310,221,000 | 4.08 | 0.083 | 148,248,000,000 |
TSLA | 2020-04-28 | 53.04 | 53.67 | 50.45 | 51.27 | 228,330,000 | 51.8 | 51.27 | 228,330,000 | -1.77 | -0.0334 | 142,735,680,000 |
TSLA | 2020-04-29 | 52.68 | 53.55 | 52.21 | 53.37 | 243,240,000 | 53.04 | 53.37 | 243,240,000 | 0.69 | 0.0131 | 148,582,080,000 |
TSLA | 2020-04-30 | 57.01 | 57.99 | 50.9 | 52.13 | 427,078,500 | 53.67 | 52.13 | 427,078,500 | -4.88 | -0.0856 | 145,129,920,000 |
TSLA | 2020-05-01 | 50.33 | 51.52 | 45.54 | 46.75 | 487,977,000 | 47.94 | 46.75 | 487,977,000 | -3.58 | -0.0711 | 130,152,000,000 |
TSLA | 2020-05-04 | 46.73 | 50.8 | 46.53 | 50.75 | 288,556,500 | 49.36 | 50.75 | 288,556,500 | 4.02 | 0.086 | 141,288,000,000 |
TSLA | 2020-05-05 | 52.65 | 53.26 | 50.81 | 51.21 | 254,875,500 | 51.76 | 51.21 | 254,875,500 | -1.44 | -0.0274 | 142,568,640,000 |
TSLA | 2020-05-06 | 51.77 | 52.65 | 50.74 | 52.17 | 166,848,000 | 51.86 | 52.17 | 166,848,000 | 0.4 | 0.007727 | 145,241,280,000 |
TSLA | 2020-05-07 | 51.81 | 53.09 | 51.49 | 52 | 172,915,500 | 52.2 | 52 | 172,915,500 | 0.19 | 0.003667 | 144,768,000,000 |
TSLA | 2020-05-08 | 52.92 | 54.93 | 52.47 | 54.63 | 241,297,500 | 54.01 | 54.63 | 241,297,500 | 1.71 | 0.0323 | 152,089,920,000 |
TSLA | 2020-05-11 | 52.7 | 54.93 | 52.33 | 54.09 | 247,794,000 | 53.78 | 54.09 | 247,794,000 | 1.39 | 0.0264 | 150,586,560,000 |
TSLA | 2020-05-12 | 55.13 | 56.22 | 53.87 | 53.96 | 238,603,500 | 54.68 | 53.96 | 238,603,500 | -1.17 | -0.0212 | 150,224,640,000 |
TSLA | 2020-05-13 | 54.72 | 55.07 | 50.89 | 52.73 | 285,982,500 | 52.89 | 52.73 | 285,982,500 | -1.99 | -0.0364 | 146,800,320,000 |
TSLA | 2020-05-14 | 52 | 53.56 | 50.93 | 53.56 | 205,233,000 | 52.68 | 53.56 | 205,233,000 | 1.56 | 0.03 | 149,111,040,000 |
TSLA | 2020-05-15 | 52.69 | 53.67 | 52.44 | 53.28 | 157,776,000 | 53.13 | 53.28 | 157,776,000 | 0.59 | 0.0112 | 148,331,520,000 |
TSLA | 2020-05-18 | 55.19 | 55.65 | 53.59 | 54.24 | 174,987,000 | 54.49 | 54.24 | 174,987,000 | -0.95 | -0.0172 | 151,004,160,000 |
TSLA | 2020-05-19 | 54.34 | 54.8 | 53.74 | 53.87 | 144,547,500 | 54.14 | 53.87 | 144,547,500 | -0.47 | -0.008649 | 149,974,080,000 |
TSLA | 2020-05-20 | 54.7 | 55.07 | 54.12 | 54.37 | 109,639,500 | 54.52 | 54.37 | 109,639,500 | -0.33 | -0.006033 | 151,366,080,000 |
TSLA | 2020-05-21 | 54.4 | 55.5 | 53.07 | 55.17 | 183,819,000 | 54.58 | 55.17 | 183,819,000 | 0.77 | 0.0142 | 153,593,280,000 |
TSLA | 2020-05-22 | 54.81 | 55.45 | 54.13 | 54.46 | 149,812,500 | 54.68 | 54.46 | 149,812,500 | -0.35 | -0.006386 | 151,616,640,000 |
TSLA | 2020-05-26 | 55.63 | 55.64 | 54.38 | 54.59 | 121,345,500 | 54.87 | 54.59 | 121,345,500 | -1.04 | -0.0187 | 151,978,560,000 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
- Downloads last month
- 9