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 | 2021-03-12 | 223.33 | 231.63 | 222.05 | 231.24 | 100,751,400 | 228.31 | 231.24 | 100,751,400 | 7.91 | 0.0354 | 666,664,920,000 |
TSLA | 2021-03-15 | 231.36 | 237.73 | 228.01 | 235.98 | 88,006,800 | 233.91 | 235.98 | 88,006,800 | 4.62 | 0.02 | 680,330,340,000 |
TSLA | 2021-03-16 | 234.45 | 235.97 | 223.67 | 225.63 | 96,587,100 | 228.42 | 225.63 | 96,587,100 | -8.82 | -0.0376 | 650,491,290,000 |
TSLA | 2021-03-17 | 218.96 | 234.58 | 217 | 233.94 | 121,117,500 | 228.51 | 233.94 | 121,117,500 | 14.98 | 0.0684 | 674,449,020,000 |
TSLA | 2021-03-18 | 228.1 | 229.74 | 217.33 | 217.72 | 99,674,400 | 221.6 | 217.72 | 99,674,400 | -10.38 | -0.0455 | 627,686,760,000 |
TSLA | 2021-03-19 | 215.53 | 219.08 | 208.21 | 218.29 | 128,682,000 | 215.19 | 218.29 | 128,682,000 | 2.76 | 0.0128 | 629,330,070,000 |
TSLA | 2021-03-22 | 228.2 | 233.21 | 222.92 | 223.33 | 118,536,600 | 226.49 | 223.33 | 118,536,600 | -4.87 | -0.0213 | 643,860,390,000 |
TSLA | 2021-03-23 | 225.26 | 225.93 | 219.17 | 220.72 | 91,475,700 | 221.94 | 220.72 | 91,475,700 | -4.54 | -0.0202 | 636,335,760,000 |
TSLA | 2021-03-24 | 222.64 | 222.67 | 210.04 | 210.09 | 101,385,600 | 214.27 | 210.09 | 101,385,600 | -12.55 | -0.0564 | 605,689,470,000 |
TSLA | 2021-03-25 | 204.33 | 215.17 | 203.17 | 213.46 | 117,674,700 | 210.6 | 213.46 | 117,674,700 | 9.13 | 0.0447 | 615,405,180,000 |
TSLA | 2021-03-26 | 213.96 | 214.61 | 199.96 | 206.24 | 101,558,400 | 206.94 | 206.24 | 101,558,400 | -7.72 | -0.0361 | 594,589,920,000 |
TSLA | 2021-03-29 | 205.21 | 205.49 | 198.67 | 203.76 | 85,911,000 | 202.64 | 203.76 | 85,911,000 | -1.45 | -0.007066 | 587,440,080,000 |
TSLA | 2021-03-30 | 200.58 | 212.55 | 197 | 211.87 | 118,297,200 | 207.14 | 211.87 | 118,297,200 | 11.29 | 0.0563 | 610,821,210,000 |
TSLA | 2021-03-31 | 215.54 | 224 | 213.7 | 222.64 | 100,011,900 | 220.12 | 222.64 | 100,011,900 | 7.1 | 0.0329 | 648,550,306,864 |
TSLA | 2021-04-01 | 229.46 | 230.81 | 219.81 | 220.58 | 105,895,200 | 223.73 | 220.58 | 105,895,200 | -8.88 | -0.0387 | 642,549,526,985 |
TSLA | 2021-04-05 | 235.9 | 236.05 | 228.23 | 230.35 | 125,528,400 | 231.55 | 230.35 | 125,528,400 | -5.55 | -0.0235 | 671,009,536,409 |
TSLA | 2021-04-06 | 230.1 | 232.18 | 227.12 | 230.54 | 84,815,400 | 229.95 | 230.54 | 84,815,400 | 0.44 | 0.001912 | 671,563,006,398 |
TSLA | 2021-04-07 | 229 | 230.46 | 222.61 | 223.66 | 78,928,200 | 225.58 | 223.66 | 78,928,200 | -5.34 | -0.0233 | 651,521,566,804 |
TSLA | 2021-04-08 | 225.79 | 229.85 | 223.88 | 227.93 | 71,772,900 | 227.22 | 227.93 | 71,772,900 | 2.14 | 0.009478 | 663,960,076,552 |
TSLA | 2021-04-09 | 225.92 | 226.99 | 223.14 | 225.67 | 64,311,300 | 225.27 | 225.67 | 64,311,300 | -0.25 | -0.001107 | 657,376,696,685 |
TSLA | 2021-04-12 | 228.57 | 234.93 | 227.36 | 233.99 | 87,407,100 | 232.1 | 233.99 | 87,407,100 | 5.42 | 0.0237 | 681,612,856,194 |
TSLA | 2021-04-13 | 237.57 | 254.33 | 236.89 | 254.11 | 133,958,400 | 248.44 | 254.11 | 133,958,400 | 16.54 | 0.0696 | 740,222,415,007 |
TSLA | 2021-04-14 | 256.9 | 260.26 | 242.68 | 244.08 | 147,052,200 | 249.01 | 244.08 | 147,052,200 | -12.82 | -0.0499 | 711,005,025,599 |
TSLA | 2021-04-15 | 247.7 | 247.9 | 240.44 | 246.28 | 83,546,700 | 244.87 | 246.28 | 83,546,700 | -1.42 | -0.005733 | 717,413,625,469 |
TSLA | 2021-04-16 | 242.88 | 249.8 | 241.53 | 246.59 | 83,938,500 | 245.98 | 246.59 | 83,938,500 | 3.71 | 0.0153 | 718,316,655,451 |
TSLA | 2021-04-19 | 239.87 | 241.8 | 230.6 | 238.21 | 119,058,600 | 236.87 | 238.21 | 119,058,600 | -1.66 | -0.00692 | 693,905,715,945 |
TSLA | 2021-04-20 | 239.14 | 245.75 | 236.9 | 239.66 | 106,827,000 | 240.77 | 239.66 | 106,827,000 | 0.52 | 0.002175 | 698,129,565,860 |
TSLA | 2021-04-21 | 234.92 | 248.28 | 232.67 | 248.04 | 93,646,500 | 243 | 248.04 | 93,646,500 | 13.12 | 0.0558 | 722,540,505,365 |
TSLA | 2021-04-22 | 247.17 | 251.26 | 239.35 | 239.9 | 106,770,900 | 243.5 | 239.9 | 106,770,900 | -7.27 | -0.0294 | 698,828,685,845 |
TSLA | 2021-04-23 | 239.93 | 245.79 | 238.49 | 243.13 | 85,110,000 | 242.47 | 243.13 | 85,110,000 | 3.2 | 0.0133 | 708,237,675,655 |
TSLA | 2021-04-26 | 247 | 249.77 | 244.2 | 246.07 | 93,115,500 | 246.68 | 246.07 | 93,115,500 | -0.93 | -0.003765 | 716,801,895,481 |
TSLA | 2021-04-27 | 239.32 | 241.33 | 234.45 | 234.91 | 88,311,000 | 236.9 | 234.91 | 88,311,000 | -4.41 | -0.0184 | 684,292,816,140 |
TSLA | 2021-04-28 | 232.14 | 236.17 | 231.2 | 231.47 | 66,813,000 | 232.94 | 231.47 | 66,813,000 | -0.67 | -0.002886 | 674,272,096,343 |
TSLA | 2021-04-29 | 233.17 | 234.08 | 222.83 | 225.67 | 86,536,200 | 227.53 | 225.67 | 86,536,200 | -7.5 | -0.0322 | 657,376,696,685 |
TSLA | 2021-04-30 | 222.53 | 238.49 | 222.05 | 236.48 | 122,276,100 | 232.34 | 236.48 | 122,276,100 | 13.95 | 0.0627 | 688,866,226,047 |
TSLA | 2021-05-03 | 234.6 | 235.33 | 226.83 | 228.3 | 81,129,300 | 230.16 | 228.3 | 81,129,300 | -6.3 | -0.0269 | 665,037,886,530 |
TSLA | 2021-05-04 | 226.31 | 227.82 | 219.23 | 224.53 | 89,217,900 | 223.86 | 224.53 | 89,217,900 | -1.78 | -0.007865 | 654,055,876,752 |
TSLA | 2021-05-05 | 227.02 | 228.43 | 222.45 | 223.65 | 65,705,700 | 224.84 | 223.65 | 65,705,700 | -3.37 | -0.0148 | 651,492,436,804 |
TSLA | 2021-05-06 | 226.92 | 227.01 | 216.67 | 221.18 | 83,353,800 | 221.62 | 221.18 | 83,353,800 | -5.74 | -0.0253 | 644,297,326,950 |
TSLA | 2021-05-07 | 221.93 | 230 | 220.07 | 224.12 | 70,407,600 | 224.73 | 224.12 | 70,407,600 | 2.19 | 0.009868 | 652,861,546,776 |
TSLA | 2021-05-10 | 221.63 | 221.68 | 209.2 | 209.68 | 94,177,200 | 213.52 | 209.68 | 94,177,200 | -11.95 | -0.0539 | 610,797,827,628 |
TSLA | 2021-05-11 | 199.75 | 209.03 | 198.53 | 205.73 | 139,511,700 | 204.43 | 205.73 | 139,511,700 | 5.98 | 0.0299 | 599,291,477,861 |
TSLA | 2021-05-12 | 200.83 | 206.8 | 195.59 | 196.63 | 101,470,800 | 199.67 | 196.63 | 101,470,800 | -4.2 | -0.0209 | 572,783,178,398 |
TSLA | 2021-05-13 | 200.51 | 202.15 | 186.55 | 190.56 | 132,554,700 | 193.09 | 190.56 | 132,554,700 | -9.95 | -0.0496 | 555,101,268,756 |
TSLA | 2021-05-14 | 194.47 | 197.62 | 190.15 | 196.58 | 100,112,700 | 194.79 | 196.58 | 100,112,700 | 2.11 | 0.0109 | 572,637,528,401 |
TSLA | 2021-05-17 | 191.85 | 196.58 | 187.07 | 192.28 | 97,171,200 | 191.97 | 192.28 | 97,171,200 | 0.43 | 0.002241 | 560,111,628,655 |
TSLA | 2021-05-18 | 189.33 | 198.75 | 187.79 | 192.62 | 110,491,800 | 193.06 | 192.62 | 110,491,800 | 3.29 | 0.0174 | 561,102,048,635 |
TSLA | 2021-05-19 | 184.18 | 188.74 | 182.33 | 187.82 | 118,735,200 | 186.29 | 187.82 | 118,735,200 | 3.64 | 0.0198 | 547,119,648,918 |
TSLA | 2021-05-20 | 191.67 | 196.28 | 190.36 | 195.59 | 92,463,300 | 194.08 | 195.59 | 92,463,300 | 3.92 | 0.0205 | 569,753,658,460 |
TSLA | 2021-05-21 | 198.7 | 198.89 | 193.33 | 193.63 | 78,091,800 | 195.28 | 193.63 | 78,091,800 | -5.07 | -0.0255 | 564,044,178,575 |
TSLA | 2021-05-24 | 193.87 | 204.83 | 191.22 | 202.15 | 103,674,300 | 199.4 | 202.15 | 103,674,300 | 8.28 | 0.0427 | 588,862,938,073 |
TSLA | 2021-05-25 | 202.44 | 204.66 | 198.57 | 201.56 | 84,017,700 | 201.6 | 201.56 | 84,017,700 | -0.88 | -0.004347 | 587,144,268,107 |
TSLA | 2021-05-26 | 202.52 | 208.72 | 200.5 | 206.38 | 85,917,900 | 205.2 | 206.38 | 85,917,900 | 3.86 | 0.0191 | 601,184,927,823 |
TSLA | 2021-05-27 | 206.75 | 210.38 | 205.4 | 210.28 | 79,111,800 | 208.69 | 210.28 | 79,111,800 | 3.53 | 0.0171 | 612,545,627,593 |
TSLA | 2021-05-28 | 209.5 | 211.86 | 207.46 | 208.41 | 68,211,000 | 209.24 | 208.41 | 68,211,000 | -1.09 | -0.005203 | 607,098,317,703 |
TSLA | 2021-06-01 | 209.27 | 211.27 | 206.85 | 207.97 | 54,254,700 | 208.69 | 207.97 | 54,254,700 | -1.3 | -0.006212 | 605,816,597,729 |
TSLA | 2021-06-02 | 206.71 | 207.79 | 199.71 | 201.71 | 69,908,400 | 203.07 | 201.71 | 69,908,400 | -5 | -0.0242 | 587,581,218,099 |
TSLA | 2021-06-03 | 200.6 | 201.52 | 190.41 | 190.95 | 90,335,700 | 194.29 | 190.95 | 90,335,700 | -9.65 | -0.0481 | 556,237,338,733 |
TSLA | 2021-06-04 | 193.24 | 200.2 | 192.4 | 199.68 | 72,110,700 | 197.43 | 199.68 | 72,110,700 | 6.44 | 0.0333 | 581,667,828,218 |
TSLA | 2021-06-07 | 197.28 | 203.33 | 194.29 | 201.71 | 67,631,100 | 199.78 | 201.71 | 67,631,100 | 4.43 | 0.0225 | 587,581,218,099 |
TSLA | 2021-06-08 | 207.67 | 207.7 | 198.5 | 201.2 | 78,160,200 | 202.46 | 201.2 | 78,160,200 | -6.47 | -0.0312 | 586,095,588,129 |
TSLA | 2021-06-09 | 200.72 | 203.93 | 199.21 | 199.59 | 49,753,800 | 200.91 | 199.59 | 49,753,800 | -1.13 | -0.00563 | 581,405,658,224 |
TSLA | 2021-06-10 | 201.29 | 205.53 | 200.17 | 203.37 | 71,758,800 | 203.02 | 203.37 | 71,758,800 | 2.08 | 0.0103 | 592,416,798,001 |
TSLA | 2021-06-11 | 203.41 | 204.19 | 200.51 | 203.3 | 48,615,900 | 202.66 | 203.3 | 48,615,900 | -0.11 | -0.000541 | 592,212,888,005 |
TSLA | 2021-06-14 | 204.08 | 208.5 | 203.06 | 205.9 | 61,272,000 | 205.82 | 205.9 | 61,272,000 | 1.82 | 0.008918 | 599,786,687,851 |
TSLA | 2021-06-15 | 205.56 | 205.6 | 199.41 | 199.79 | 53,292,300 | 201.6 | 199.79 | 53,292,300 | -5.77 | -0.0281 | 581,988,258,212 |
TSLA | 2021-06-16 | 199.18 | 202.83 | 197.83 | 201.62 | 66,432,300 | 200.76 | 201.62 | 66,432,300 | 2.44 | 0.0123 | 587,319,048,104 |
TSLA | 2021-06-17 | 200.63 | 207.16 | 200.45 | 205.53 | 68,104,200 | 204.38 | 205.53 | 68,104,200 | 4.9 | 0.0244 | 598,708,877,873 |
TSLA | 2021-06-18 | 204.46 | 209.45 | 203.93 | 207.77 | 73,682,700 | 207.05 | 207.77 | 73,682,700 | 3.31 | 0.0162 | 605,233,997,741 |
TSLA | 2021-06-21 | 208.16 | 210.46 | 202.96 | 206.94 | 74,438,100 | 206.79 | 206.94 | 74,438,100 | -1.22 | -0.005861 | 602,816,207,790 |
TSLA | 2021-06-22 | 206.08 | 209.52 | 205.17 | 207.9 | 57,476,700 | 207.53 | 207.9 | 57,476,700 | 1.82 | 0.008832 | 605,612,687,733 |
TSLA | 2021-06-23 | 210.67 | 219.07 | 210.01 | 218.86 | 93,297,600 | 215.98 | 218.86 | 93,297,600 | 8.19 | 0.0389 | 637,539,167,087 |
TSLA | 2021-06-24 | 225 | 232.54 | 222.54 | 226.61 | 137,947,200 | 227.23 | 226.61 | 137,947,200 | 1.61 | 0.007156 | 660,114,916,630 |
TSLA | 2021-06-25 | 229.86 | 231.27 | 222.9 | 223.96 | 97,490,100 | 226.04 | 223.96 | 97,490,100 | -5.9 | -0.0257 | 652,395,466,786 |
TSLA | 2021-06-28 | 223.88 | 231.57 | 223.44 | 229.57 | 64,884,600 | 228.19 | 229.57 | 64,884,600 | 5.69 | 0.0254 | 668,737,396,455 |
TSLA | 2021-06-29 | 228.22 | 229.17 | 225.3 | 226.92 | 52,143,900 | 227.13 | 226.92 | 52,143,900 | -1.3 | -0.005696 | 661,017,946,611 |
TSLA | 2021-06-30 | 226.59 | 230.94 | 226.05 | 226.57 | 56,774,700 | 227.85 | 226.57 | 56,774,700 | -0.02 | -0.000088 | 678,350,566,405 |
TSLA | 2021-07-01 | 227.97 | 229.33 | 224.27 | 225.97 | 55,903,500 | 226.52 | 225.97 | 55,903,500 | -2 | -0.008773 | 676,554,166,441 |
TSLA | 2021-07-02 | 226.33 | 233.33 | 224.42 | 226.3 | 81,163,500 | 228.02 | 226.3 | 81,163,500 | -0.03 | -0.000133 | 677,542,186,422 |
TSLA | 2021-07-06 | 227.24 | 228 | 217.13 | 219.86 | 69,853,500 | 221.66 | 219.86 | 69,853,500 | -7.38 | -0.0325 | 658,260,826,808 |
TSLA | 2021-07-07 | 221.42 | 221.9 | 212.77 | 214.88 | 56,376,000 | 216.52 | 214.88 | 56,376,000 | -6.54 | -0.0295 | 643,350,707,107 |
TSLA | 2021-07-08 | 209.46 | 218.14 | 206.82 | 217.6 | 68,319,900 | 214.19 | 217.6 | 68,319,900 | 8.14 | 0.0389 | 651,494,386,944 |
TSLA | 2021-07-09 | 217.73 | 219.64 | 214.9 | 218.98 | 54,421,500 | 217.84 | 218.98 | 54,421,500 | 1.25 | 0.005741 | 655,626,106,861 |
TSLA | 2021-07-12 | 220.73 | 229.08 | 220.72 | 228.57 | 77,781,000 | 226.12 | 228.57 | 77,781,000 | 7.84 | 0.0355 | 684,338,566,285 |
TSLA | 2021-07-13 | 228.77 | 231.09 | 222.1 | 222.85 | 62,898,300 | 225.35 | 222.85 | 62,898,300 | -5.92 | -0.0259 | 667,212,886,629 |
TSLA | 2021-07-14 | 223.58 | 226.2 | 217.61 | 217.79 | 64,923,600 | 220.54 | 217.79 | 64,923,600 | -5.79 | -0.0259 | 652,063,246,932 |
TSLA | 2021-07-15 | 219.46 | 222.05 | 212.63 | 216.87 | 60,628,800 | 217.18 | 216.87 | 60,628,800 | -2.59 | -0.0118 | 649,308,766,987 |
TSLA | 2021-07-16 | 218.23 | 218.9 | 214.07 | 214.74 | 49,113,000 | 215.9 | 214.74 | 49,113,000 | -3.49 | -0.016 | 642,931,547,115 |
TSLA | 2021-07-19 | 209.96 | 215.73 | 207.1 | 215.41 | 63,891,300 | 212.75 | 215.41 | 63,891,300 | 5.45 | 0.026 | 644,937,527,075 |
TSLA | 2021-07-20 | 217.33 | 220.8 | 213.5 | 220.17 | 46,461,300 | 218.15 | 220.17 | 46,461,300 | 2.84 | 0.0131 | 659,188,966,789 |
TSLA | 2021-07-21 | 219.87 | 221.62 | 216.76 | 218.43 | 41,859,900 | 218.94 | 218.43 | 41,859,900 | -1.44 | -0.006549 | 653,979,406,894 |
TSLA | 2021-07-22 | 218.81 | 220.72 | 214.87 | 216.42 | 45,317,100 | 217.34 | 216.42 | 45,317,100 | -2.39 | -0.0109 | 647,961,467,014 |
TSLA | 2021-07-23 | 215.45 | 216.27 | 212.43 | 214.46 | 43,814,700 | 214.39 | 214.46 | 43,814,700 | -0.99 | -0.004595 | 642,093,227,132 |
TSLA | 2021-07-26 | 216.99 | 222.73 | 215.7 | 219.21 | 76,009,800 | 219.21 | 219.21 | 76,009,800 | 2.22 | 0.0102 | 656,314,726,847 |
TSLA | 2021-07-27 | 221.13 | 222.17 | 209.08 | 214.93 | 98,439,900 | 215.39 | 214.93 | 98,439,900 | -6.2 | -0.028 | 643,500,407,104 |
TSLA | 2021-07-28 | 215.67 | 218.32 | 213.13 | 215.66 | 48,019,800 | 215.71 | 215.66 | 48,019,800 | -0.01 | -0.000046 | 645,686,027,060 |
TSLA | 2021-07-29 | 216.6 | 227.9 | 216.27 | 225.78 | 91,183,800 | 223.32 | 225.78 | 91,183,800 | 9.18 | 0.0424 | 675,985,306,453 |
TSLA | 2021-07-30 | 223.92 | 232.51 | 223 | 229.07 | 88,969,200 | 228.19 | 229.07 | 88,969,200 | 5.15 | 0.023 | 685,835,566,255 |
TSLA | 2021-08-02 | 233.33 | 242.31 | 232.8 | 236.56 | 100,847,400 | 237.22 | 236.56 | 100,847,400 | 3.23 | 0.0138 | 708,260,625,806 |
TSLA | 2021-08-03 | 239.67 | 240.88 | 233.67 | 236.58 | 64,860,900 | 237.04 | 236.58 | 64,860,900 | -3.09 | -0.0129 | 708,320,505,805 |