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 | 2021-08-04 | 237 | 241.63 | 236.31 | 236.97 | 51,007,800 | 238.31 | 236.97 | 51,007,800 | -0.03 | -0.000127 | 709,488,165,781 |
TSLA | 2021-08-05 | 238.67 | 240.32 | 237.14 | 238.21 | 38,758,800 | 238.55 | 238.21 | 38,758,800 | -0.46 | -0.001927 | 713,200,725,707 |
TSLA | 2021-08-06 | 237.3 | 238.78 | 232.54 | 233.03 | 46,869,000 | 234.78 | 233.03 | 46,869,000 | -4.27 | -0.018 | 697,691,806,018 |
TSLA | 2021-08-09 | 236.72 | 239.68 | 235.04 | 237.92 | 44,145,900 | 237.55 | 237.92 | 44,145,900 | 1.2 | 0.005069 | 712,332,465,724 |
TSLA | 2021-08-10 | 238 | 238.86 | 233.96 | 236.66 | 40,296,900 | 236.5 | 236.66 | 40,296,900 | -1.34 | -0.00563 | 708,560,025,800 |
TSLA | 2021-08-11 | 237.57 | 238.39 | 234.74 | 235.94 | 29,401,800 | 236.36 | 235.94 | 29,401,800 | -1.63 | -0.006861 | 706,404,345,843 |
TSLA | 2021-08-12 | 235.45 | 240.93 | 233.13 | 240.75 | 52,377,300 | 238.27 | 240.75 | 52,377,300 | 5.3 | 0.0225 | 720,805,485,555 |
TSLA | 2021-08-13 | 241.24 | 243.3 | 238.11 | 239.06 | 50,194,500 | 240.16 | 239.06 | 50,194,500 | -2.18 | -0.009037 | 715,745,625,656 |
TSLA | 2021-08-16 | 235.02 | 236.5 | 225.47 | 228.72 | 68,032,200 | 230.23 | 228.72 | 68,032,200 | -6.3 | -0.0268 | 684,787,666,276 |
TSLA | 2021-08-17 | 224.22 | 224.86 | 216.28 | 221.9 | 71,163,900 | 221.01 | 221.9 | 71,163,900 | -2.32 | -0.0103 | 664,368,586,686 |
TSLA | 2021-08-18 | 223.25 | 231.92 | 223.12 | 229.66 | 61,048,200 | 228.23 | 229.66 | 61,048,200 | 6.41 | 0.0287 | 687,602,026,220 |
TSLA | 2021-08-19 | 226.07 | 228.85 | 222.53 | 224.49 | 42,940,500 | 225.29 | 224.49 | 42,940,500 | -1.58 | -0.006989 | 672,123,046,530 |
TSLA | 2021-08-20 | 227.62 | 230.71 | 224.57 | 226.75 | 44,525,700 | 227.34 | 226.75 | 44,525,700 | -0.87 | -0.003822 | 678,889,486,395 |
TSLA | 2021-08-23 | 228.48 | 237.38 | 226.92 | 235.43 | 60,794,700 | 233.24 | 235.43 | 60,794,700 | 6.95 | 0.0304 | 704,877,405,874 |
TSLA | 2021-08-24 | 236.89 | 238.41 | 234.21 | 236.16 | 39,249,300 | 236.26 | 236.16 | 39,249,300 | -0.73 | -0.003082 | 707,063,025,830 |
TSLA | 2021-08-25 | 235.68 | 238.99 | 234.67 | 237.07 | 37,936,800 | 236.91 | 237.07 | 37,936,800 | 1.39 | 0.005898 | 709,787,565,775 |
TSLA | 2021-08-26 | 236.1 | 238.47 | 232.54 | 233.72 | 39,642,900 | 234.91 | 233.72 | 39,642,900 | -2.38 | -0.0101 | 699,757,665,976 |
TSLA | 2021-08-27 | 235 | 238.33 | 234.03 | 237.31 | 41,501,400 | 236.56 | 237.31 | 41,501,400 | 2.31 | 0.00983 | 710,506,125,761 |
TSLA | 2021-08-30 | 238.24 | 243.67 | 237.58 | 243.64 | 55,812,600 | 241.63 | 243.64 | 55,812,600 | 5.4 | 0.0227 | 729,458,145,381 |
TSLA | 2021-08-31 | 244.33 | 246.8 | 242.15 | 245.24 | 62,566,200 | 244.73 | 245.24 | 62,566,200 | 0.91 | 0.003725 | 734,248,545,285 |
TSLA | 2021-09-01 | 244.69 | 247.33 | 243.76 | 244.7 | 39,612,900 | 245.26 | 244.7 | 39,612,900 | 0.01 | 0.000041 | 732,631,785,318 |
TSLA | 2021-09-02 | 244.83 | 246.99 | 243.51 | 244.13 | 38,331,900 | 244.88 | 244.13 | 38,331,900 | -0.7 | -0.002859 | 730,925,205,352 |
TSLA | 2021-09-03 | 244.08 | 244.67 | 241.4 | 244.52 | 45,738,300 | 243.53 | 244.52 | 45,738,300 | 0.44 | 0.001803 | 732,092,865,328 |
TSLA | 2021-09-07 | 246.67 | 253.4 | 246.42 | 250.97 | 60,119,400 | 250.26 | 250.97 | 60,119,400 | 4.3 | 0.0174 | 751,404,164,941 |
TSLA | 2021-09-08 | 253.86 | 254.82 | 246.92 | 251.29 | 56,379,000 | 251.01 | 251.29 | 56,379,000 | -2.57 | -0.0101 | 752,362,244,922 |
TSLA | 2021-09-09 | 251.14 | 254.03 | 250.54 | 251.62 | 42,233,100 | 252.07 | 251.62 | 42,233,100 | 0.48 | 0.001911 | 753,350,264,902 |
TSLA | 2021-09-10 | 253.2 | 254.2 | 244.84 | 245.42 | 45,552,600 | 248.16 | 245.42 | 45,552,600 | -7.78 | -0.0307 | 734,787,465,274 |
TSLA | 2021-09-13 | 246.74 | 248.26 | 236.28 | 247.67 | 68,857,500 | 244.07 | 247.67 | 68,857,500 | 0.93 | 0.003769 | 741,523,965,139 |
TSLA | 2021-09-14 | 247.52 | 251.49 | 245.47 | 248.16 | 55,574,700 | 248.37 | 248.16 | 55,574,700 | 0.64 | 0.002586 | 742,991,025,110 |
TSLA | 2021-09-15 | 248.33 | 252.29 | 246.12 | 251.94 | 46,073,100 | 250.12 | 251.94 | 46,073,100 | 3.61 | 0.0145 | 754,308,344,883 |
TSLA | 2021-09-16 | 250.94 | 252.97 | 249.2 | 252.33 | 41,770,200 | 251.5 | 252.33 | 41,770,200 | 1.39 | 0.005539 | 755,476,004,860 |
TSLA | 2021-09-17 | 252.38 | 253.68 | 250 | 253.16 | 84,612,600 | 252.28 | 253.16 | 84,612,600 | 0.78 | 0.003091 | 757,961,024,810 |
TSLA | 2021-09-20 | 244.85 | 247.33 | 239.54 | 243.39 | 74,273,100 | 243.42 | 243.39 | 74,273,100 | -1.46 | -0.005963 | 728,709,645,396 |
TSLA | 2021-09-21 | 244.93 | 248.25 | 243.48 | 246.46 | 48,992,100 | 246.06 | 246.46 | 48,992,100 | 1.53 | 0.006247 | 737,901,225,212 |
TSLA | 2021-09-22 | 247.84 | 251.22 | 246.37 | 250.65 | 45,378,900 | 249.41 | 250.65 | 45,378,900 | 2.81 | 0.0113 | 750,446,084,961 |
TSLA | 2021-09-23 | 251.67 | 252.73 | 249.31 | 251.21 | 35,842,500 | 251.08 | 251.21 | 35,842,500 | -0.46 | -0.001828 | 752,122,724,927 |
TSLA | 2021-09-24 | 248.63 | 258.27 | 248.19 | 258.13 | 64,119,000 | 254.86 | 258.13 | 64,119,000 | 9.5 | 0.0382 | 772,841,204,512 |
TSLA | 2021-09-27 | 257.71 | 266.33 | 256.44 | 263.79 | 84,212,100 | 262.19 | 263.79 | 84,212,100 | 6.08 | 0.0236 | 789,787,244,172 |
TSLA | 2021-09-28 | 262.4 | 265.21 | 255.39 | 259.19 | 76,144,200 | 259.93 | 259.19 | 76,144,200 | -3.21 | -0.0122 | 776,014,844,448 |
TSLA | 2021-09-29 | 259.93 | 264.5 | 256.89 | 260.44 | 62,828,700 | 260.61 | 260.44 | 62,828,700 | 0.51 | 0.001962 | 779,757,344,373 |
TSLA | 2021-09-30 | 260.33 | 263.04 | 258.33 | 258.49 | 53,868,000 | 259.96 | 258.49 | 53,868,000 | -1.84 | -0.007068 | 787,102,034,232 |
TSLA | 2021-10-01 | 259.47 | 260.26 | 254.53 | 258.41 | 51,094,200 | 257.73 | 258.41 | 51,094,200 | -1.06 | -0.004085 | 786,858,434,236 |
TSLA | 2021-10-04 | 265.5 | 268.99 | 258.71 | 260.51 | 91,449,900 | 262.74 | 260.51 | 91,449,900 | -4.99 | -0.0188 | 793,252,934,108 |
TSLA | 2021-10-05 | 261.6 | 265.77 | 258.07 | 260.2 | 55,297,800 | 261.34 | 260.2 | 55,297,800 | -1.4 | -0.005352 | 792,308,984,127 |
TSLA | 2021-10-06 | 258.73 | 262.22 | 257.74 | 260.92 | 43,898,400 | 260.29 | 260.92 | 43,898,400 | 2.19 | 0.008464 | 794,501,384,083 |
TSLA | 2021-10-07 | 261.82 | 268.33 | 261.13 | 264.54 | 57,587,400 | 264.67 | 264.54 | 57,587,400 | 2.72 | 0.0104 | 805,524,283,863 |
TSLA | 2021-10-08 | 265.4 | 265.46 | 260.3 | 261.83 | 50,215,800 | 262.53 | 261.83 | 50,215,800 | -3.57 | -0.0135 | 797,272,334,028 |
TSLA | 2021-10-11 | 262.55 | 267.08 | 261.83 | 263.98 | 42,600,900 | 264.3 | 263.98 | 42,600,900 | 1.43 | 0.005447 | 803,819,083,897 |
TSLA | 2021-10-12 | 266.98 | 270.77 | 265.52 | 268.57 | 66,060,000 | 268.29 | 268.57 | 66,060,000 | 1.59 | 0.005956 | 817,795,633,617 |
TSLA | 2021-10-13 | 270.16 | 271.8 | 268.59 | 270.36 | 42,360,300 | 270.25 | 270.36 | 42,360,300 | 0.2 | 0.00074 | 823,246,183,508 |
TSLA | 2021-10-14 | 271.83 | 273.42 | 271.12 | 272.77 | 36,741,600 | 272.44 | 272.77 | 36,741,600 | 0.94 | 0.003458 | 830,584,633,361 |
TSLA | 2021-10-15 | 274.58 | 281.07 | 274.12 | 281.01 | 56,773,800 | 278.73 | 281.01 | 56,773,800 | 6.43 | 0.0234 | 855,675,432,858 |
TSLA | 2021-10-18 | 283.93 | 291.75 | 283.82 | 290.04 | 72,621,600 | 288.54 | 290.04 | 72,621,600 | 6.11 | 0.0215 | 883,171,782,307 |
TSLA | 2021-10-19 | 292.51 | 292.65 | 287.5 | 288.09 | 52,143,300 | 289.41 | 288.09 | 52,143,300 | -4.42 | -0.0151 | 877,234,032,426 |
TSLA | 2021-10-20 | 288.45 | 289.83 | 285.79 | 288.6 | 42,096,300 | 288.07 | 288.6 | 42,096,300 | 0.15 | 0.00052 | 878,786,982,395 |
TSLA | 2021-10-21 | 285.33 | 300 | 285.17 | 298 | 94,444,500 | 294.39 | 298 | 94,444,500 | 12.67 | 0.0444 | 907,409,981,822 |
TSLA | 2021-10-22 | 298.5 | 303.33 | 296.99 | 303.23 | 68,642,400 | 301.18 | 303.23 | 68,642,400 | 4.73 | 0.0158 | 923,335,331,502 |
TSLA | 2021-10-25 | 316.84 | 348.34 | 314.73 | 341.62 | 188,556,300 | 334.9 | 341.62 | 188,556,300 | 24.78 | 0.0782 | 1,040,232,879,161 |
TSLA | 2021-10-26 | 341.56 | 364.98 | 333.81 | 339.48 | 187,245,000 | 346.09 | 339.48 | 187,245,000 | -2.08 | -0.00609 | 1,033,716,579,291 |
TSLA | 2021-10-27 | 346.55 | 356.96 | 343.59 | 345.95 | 115,579,500 | 348.84 | 345.95 | 115,579,500 | -0.6 | -0.001731 | 1,053,417,728,897 |
TSLA | 2021-10-28 | 356.1 | 360.33 | 351.4 | 359.01 | 81,639,600 | 356.92 | 359.01 | 81,639,600 | 2.91 | 0.008172 | 1,093,185,428,100 |
TSLA | 2021-10-29 | 360.62 | 371.74 | 357.74 | 371.33 | 89,755,200 | 366.94 | 371.33 | 89,755,200 | 10.71 | 0.0297 | 1,130,699,827,348 |
TSLA | 2021-11-01 | 381.67 | 403.25 | 372.89 | 402.86 | 168,146,100 | 393 | 402.86 | 168,146,100 | 21.19 | 0.0555 | 1,226,708,675,425 |
TSLA | 2021-11-02 | 386.45 | 402.86 | 382 | 390.67 | 128,213,400 | 391.84 | 390.67 | 128,213,400 | 4.22 | 0.0109 | 1,189,590,126,169 |
TSLA | 2021-11-03 | 392.44 | 405.13 | 384.21 | 404.62 | 103,885,500 | 397.99 | 404.62 | 103,885,500 | 12.18 | 0.031 | 1,232,067,875,318 |
TSLA | 2021-11-04 | 411.47 | 414.5 | 405.67 | 409.97 | 76,192,200 | 410.04 | 409.97 | 76,192,200 | -1.5 | -0.003646 | 1,248,358,624,991 |
TSLA | 2021-11-05 | 409.33 | 413.29 | 402.67 | 407.36 | 64,886,400 | 407.77 | 407.36 | 64,886,400 | -1.97 | -0.004813 | 1,240,411,175,151 |
TSLA | 2021-11-08 | 383.26 | 399 | 377.67 | 387.65 | 100,337,100 | 388.1 | 387.65 | 100,337,100 | 4.39 | 0.0115 | 1,180,394,226,353 |
TSLA | 2021-11-09 | 391.2 | 391.5 | 337.17 | 341.17 | 177,317,400 | 356.61 | 341.17 | 177,317,400 | -50.03 | -0.1279 | 1,038,862,629,188 |
TSLA | 2021-11-10 | 336.8 | 359.37 | 329.1 | 355.98 | 128,408,100 | 348.15 | 355.98 | 128,408,100 | 19.18 | 0.0569 | 1,083,959,078,285 |
TSLA | 2021-11-11 | 367.59 | 368.32 | 351.56 | 354.5 | 67,189,800 | 358.13 | 354.5 | 67,189,800 | -13.09 | -0.0356 | 1,079,452,478,375 |
TSLA | 2021-11-12 | 349.17 | 351.5 | 339.73 | 344.47 | 76,719,300 | 345.24 | 344.47 | 76,719,300 | -4.7 | -0.0135 | 1,048,911,128,987 |
TSLA | 2021-11-15 | 339.21 | 343.99 | 326.2 | 337.8 | 104,326,800 | 336 | 337.8 | 104,326,800 | -1.41 | -0.004157 | 1,028,600,979,394 |
TSLA | 2021-11-16 | 334.44 | 352.4 | 334.06 | 351.58 | 79,627,200 | 346.01 | 351.58 | 79,627,200 | 17.14 | 0.0512 | 1,070,561,078,553 |
TSLA | 2021-11-17 | 354.5 | 373.21 | 351.83 | 363 | 94,336,200 | 362.68 | 363 | 94,336,200 | 8.5 | 0.024 | 1,105,334,977,857 |
TSLA | 2021-11-18 | 368.85 | 370.67 | 358.34 | 365.46 | 62,696,700 | 364.82 | 365.46 | 62,696,700 | -3.39 | -0.009191 | 1,112,825,677,706 |
TSLA | 2021-11-19 | 366.29 | 379.57 | 364.23 | 379.02 | 64,926,900 | 374.28 | 379.02 | 64,926,900 | 12.73 | 0.0348 | 1,154,115,876,879 |
TSLA | 2021-11-22 | 387.44 | 400.65 | 377.48 | 385.62 | 99,217,500 | 387.92 | 385.62 | 99,217,500 | -1.82 | -0.004698 | 1,174,212,876,477 |
TSLA | 2021-11-23 | 389.17 | 393.5 | 354.23 | 369.68 | 108,515,100 | 372.47 | 369.68 | 108,515,100 | -19.49 | -0.0501 | 1,125,675,577,449 |
TSLA | 2021-11-24 | 360.13 | 377.59 | 354 | 372 | 67,680,600 | 367.86 | 372 | 67,680,600 | 11.87 | 0.033 | 1,132,739,977,308 |
TSLA | 2021-11-26 | 366.49 | 369.59 | 360.33 | 360.64 | 35,042,700 | 363.52 | 360.64 | 35,042,700 | -5.85 | -0.016 | 1,098,148,778,000 |
TSLA | 2021-11-29 | 367 | 380.89 | 366.73 | 379 | 58,393,500 | 375.54 | 379 | 58,393,500 | 12 | 0.0327 | 1,154,054,976,881 |
TSLA | 2021-11-30 | 381.46 | 389.33 | 372.67 | 381.59 | 81,276,000 | 381.2 | 381.59 | 81,276,000 | 0.13 | 0.000341 | 1,161,941,526,723 |
TSLA | 2021-12-01 | 386.9 | 390.95 | 363.59 | 365 | 68,450,400 | 373.18 | 365 | 68,450,400 | -21.9 | -0.0566 | 1,111,424,977,735 |
TSLA | 2021-12-02 | 366.35 | 371 | 352.22 | 361.53 | 73,114,800 | 361.58 | 361.53 | 73,114,800 | -4.82 | -0.0132 | 1,100,858,827,946 |
TSLA | 2021-12-03 | 361.6 | 363.53 | 333.4 | 338.32 | 92,322,000 | 345.08 | 338.32 | 92,322,000 | -23.28 | -0.0644 | 1,030,184,379,362 |
TSLA | 2021-12-06 | 333.84 | 340.55 | 316.83 | 336.34 | 81,663,000 | 331.24 | 336.34 | 81,663,000 | 2.5 | 0.007489 | 1,024,155,279,483 |
TSLA | 2021-12-07 | 348.07 | 352.56 | 342.27 | 350.58 | 56,084,700 | 348.47 | 350.58 | 56,084,700 | 2.51 | 0.007211 | 1,067,516,078,614 |
TSLA | 2021-12-08 | 350.9 | 357.46 | 344.33 | 356.32 | 41,906,400 | 352.7 | 356.32 | 41,906,400 | 5.42 | 0.0154 | 1,084,994,378,264 |
TSLA | 2021-12-09 | 353.55 | 354.16 | 334.12 | 334.6 | 59,438,400 | 340.96 | 334.6 | 59,438,400 | -18.95 | -0.0536 | 1,018,856,979,589 |
TSLA | 2021-12-10 | 336.25 | 340.33 | 327.51 | 339.01 | 59,664,300 | 335.62 | 339.01 | 59,664,300 | 2.76 | 0.008208 | 1,032,285,429,320 |
TSLA | 2021-12-13 | 333.7 | 335 | 317.14 | 322.14 | 78,595,500 | 324.76 | 322.14 | 78,595,500 | -11.56 | -0.0346 | 980,916,280,349 |
TSLA | 2021-12-14 | 315 | 322.14 | 310 | 319.5 | 70,806,300 | 317.21 | 319.5 | 70,806,300 | 4.5 | 0.0143 | 972,877,480,510 |
TSLA | 2021-12-15 | 317.74 | 326.25 | 309.42 | 325.33 | 75,169,200 | 320.33 | 325.33 | 75,169,200 | 7.59 | 0.0239 | 990,629,830,154 |
TSLA | 2021-12-16 | 331.5 | 331.66 | 307.28 | 308.97 | 82,771,500 | 315.97 | 308.97 | 82,771,500 | -22.53 | -0.068 | 940,813,631,152 |
TSLA | 2022-09-07 | 273.1 | 283.84 | 272.27 | 283.7 | 50,028,900 | 279.94 | 283.7 | 50,028,900 | 10.6 | 0.0388 | 892,520,200,000 |
TSLA | 2021-12-17 | 304.92 | 320.22 | 303.01 | 310.86 | 100,437,300 | 311.36 | 310.86 | 100,437,300 | 5.94 | 0.0195 | 946,568,681,037 |
TSLA | 2021-12-20 | 303.57 | 307.23 | 297.8 | 299.98 | 56,480,100 | 301.67 | 299.98 | 56,480,100 | -3.59 | -0.0118 | 913,439,081,701 |
TSLA | 2021-12-21 | 305.62 | 313.17 | 295.37 | 312.84 | 71,517,900 | 307.13 | 312.84 | 71,517,900 | 7.22 | 0.0236 | 952,597,780,916 |
TSLA | 2021-12-22 | 321.89 | 338.55 | 319.02 | 336.29 | 93,634,200 | 331.29 | 336.29 | 93,634,200 | 14.4 | 0.0447 | 1,024,003,029,486 |