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 | 2022-10-11 | 220.95 | 225.75 | 215 | 216.5 | 77,013,200 | 219.08 | 216.5 | 77,013,200 | -4.45 | -0.0201 | 684,140,000,000 |
TSLA | 2022-10-13 | 208.3 | 222.99 | 206.22 | 221.72 | 91,483,000 | 216.98 | 221.72 | 91,483,000 | 13.42 | 0.0644 | 700,635,200,000 |
TSLA | 2022-10-14 | 224.01 | 226.26 | 204.16 | 204.99 | 94,124,500 | 211.8 | 204.99 | 94,124,500 | -19.02 | -0.0849 | 647,768,400,000 |
TSLA | 2022-10-17 | 210.04 | 221.86 | 209.45 | 219.35 | 79,428,800 | 216.89 | 219.35 | 79,428,800 | 9.31 | 0.0443 | 693,146,000,000 |
TSLA | 2022-10-18 | 229.5 | 229.82 | 217.25 | 220.19 | 75,891,900 | 222.42 | 220.19 | 75,891,900 | -9.31 | -0.0406 | 695,800,400,000 |
TSLA | 2022-10-19 | 219.8 | 222.93 | 217.78 | 222.04 | 66,571,500 | 220.92 | 222.04 | 66,571,500 | 2.24 | 0.0102 | 701,646,400,000 |
TSLA | 2022-10-20 | 208.28 | 215.55 | 202 | 207.28 | 117,798,100 | 208.28 | 207.28 | 117,798,100 | -1 | -0.004801 | 655,004,800,000 |
TSLA | 2022-10-21 | 206.42 | 214.66 | 203.8 | 214.44 | 75,713,800 | 210.97 | 214.44 | 75,713,800 | 8.02 | 0.0389 | 677,630,400,000 |
TSLA | 2022-10-24 | 205.82 | 213.5 | 198.59 | 211.25 | 100,446,800 | 207.78 | 211.25 | 100,446,800 | 5.43 | 0.0264 | 667,550,000,000 |
TSLA | 2022-10-25 | 210.1 | 224.35 | 210 | 222.42 | 96,507,900 | 218.92 | 222.42 | 96,507,900 | 12.32 | 0.0586 | 702,847,200,000 |
TSLA | 2022-10-26 | 219.4 | 230.6 | 218.2 | 224.64 | 85,012,500 | 224.48 | 224.64 | 85,012,500 | 5.24 | 0.0239 | 709,862,400,000 |
TSLA | 2022-10-27 | 229.77 | 233.81 | 222.85 | 225.09 | 61,638,800 | 227.25 | 225.09 | 61,638,800 | -4.68 | -0.0204 | 711,284,400,000 |
TSLA | 2022-10-28 | 225.4 | 228.86 | 216.35 | 228.52 | 69,152,400 | 224.58 | 228.52 | 69,152,400 | 3.12 | 0.0138 | 722,123,200,000 |
TSLA | 2022-10-31 | 226.19 | 229.85 | 221.94 | 227.54 | 61,554,300 | 226.44 | 227.54 | 61,554,300 | 1.35 | 0.005968 | 719,026,400,000 |
TSLA | 2022-11-01 | 234.05 | 237.4 | 227.28 | 227.82 | 62,688,800 | 230.83 | 227.82 | 62,688,800 | -6.23 | -0.0266 | 719,911,200,000 |
TSLA | 2022-11-02 | 226.04 | 227.87 | 214.82 | 214.98 | 63,070,300 | 219.22 | 214.98 | 63,070,300 | -11.06 | -0.0489 | 679,336,800,000 |
TSLA | 2022-11-03 | 211.36 | 221.2 | 210.14 | 215.31 | 56,538,800 | 215.55 | 215.31 | 56,538,800 | 3.95 | 0.0187 | 680,379,600,000 |
TSLA | 2022-11-04 | 222.6 | 223.8 | 203.08 | 207.47 | 98,622,200 | 211.45 | 207.47 | 98,622,200 | -15.13 | -0.068 | 655,605,200,000 |
TSLA | 2022-11-07 | 208.65 | 208.9 | 196.66 | 197.08 | 93,916,500 | 200.88 | 197.08 | 93,916,500 | -11.57 | -0.0555 | 622,772,800,000 |
TSLA | 2022-11-08 | 194.02 | 195.2 | 186.75 | 191.3 | 128,803,400 | 191.08 | 191.3 | 128,803,400 | -2.72 | -0.014 | 604,508,000,000 |
TSLA | 2022-11-09 | 190.78 | 195.89 | 177.12 | 177.59 | 127,062,700 | 183.53 | 177.59 | 127,062,700 | -13.19 | -0.0691 | 561,184,400,000 |
TSLA | 2022-11-10 | 189.9 | 191 | 180.03 | 190.72 | 132,703,000 | 187.25 | 190.72 | 132,703,000 | 0.82 | 0.004318 | 602,675,200,000 |
TSLA | 2022-11-11 | 186 | 196.52 | 182.59 | 195.97 | 114,403,600 | 191.69 | 195.97 | 114,403,600 | 9.97 | 0.0536 | 619,265,200,000 |
TSLA | 2022-11-14 | 192.77 | 195.73 | 186.34 | 190.95 | 92,226,600 | 191.01 | 190.95 | 92,226,600 | -1.82 | -0.009441 | 603,402,000,000 |
TSLA | 2022-11-15 | 195.88 | 200.82 | 192.06 | 194.42 | 91,293,800 | 195.77 | 194.42 | 91,293,800 | -1.46 | -0.007454 | 614,367,200,000 |
TSLA | 2022-11-16 | 191.51 | 192.57 | 185.66 | 186.92 | 66,567,600 | 188.38 | 186.92 | 66,567,600 | -4.59 | -0.024 | 590,667,200,000 |
TSLA | 2022-11-17 | 183.96 | 186.16 | 180.9 | 183.17 | 64,336,000 | 183.41 | 183.17 | 64,336,000 | -0.79 | -0.004294 | 578,817,200,000 |
TSLA | 2022-11-18 | 185.05 | 185.19 | 176.55 | 180.19 | 76,048,900 | 180.64 | 180.19 | 76,048,900 | -4.86 | -0.0263 | 569,400,400,000 |
TSLA | 2022-11-21 | 175.85 | 176.77 | 167.54 | 167.87 | 92,882,700 | 170.73 | 167.87 | 92,882,700 | -7.98 | -0.0454 | 530,469,200,000 |
TSLA | 2022-11-22 | 168.63 | 170.92 | 166.19 | 169.91 | 78,452,300 | 169.01 | 169.91 | 78,452,300 | 1.28 | 0.007591 | 536,915,600,000 |
TSLA | 2022-11-23 | 173.57 | 183.62 | 172.5 | 183.2 | 109,536,700 | 179.77 | 183.2 | 109,536,700 | 9.63 | 0.0555 | 578,912,000,000 |
TSLA | 2022-11-25 | 185.06 | 185.2 | 180.63 | 182.86 | 50,672,700 | 182.9 | 182.86 | 50,672,700 | -2.2 | -0.0119 | 577,837,600,000 |
TSLA | 2022-11-28 | 179.96 | 188.5 | 179 | 182.92 | 92,905,200 | 183.47 | 182.92 | 92,905,200 | 2.96 | 0.0164 | 578,027,200,000 |
TSLA | 2022-11-29 | 184.99 | 186.38 | 178.75 | 180.83 | 83,357,100 | 181.99 | 180.83 | 83,357,100 | -4.16 | -0.0225 | 571,422,800,000 |
TSLA | 2022-11-30 | 182.43 | 194.76 | 180.63 | 194.7 | 109,186,400 | 190.03 | 194.7 | 109,186,400 | 12.27 | 0.0673 | 615,252,000,000 |
TSLA | 2022-12-01 | 197.08 | 198.92 | 191.8 | 194.7 | 80,046,200 | 195.14 | 194.7 | 80,046,200 | -2.38 | -0.0121 | 615,252,000,000 |
TSLA | 2022-12-02 | 191.78 | 196.25 | 191.11 | 194.86 | 73,645,900 | 194.07 | 194.86 | 73,645,900 | 3.08 | 0.0161 | 615,757,600,000 |
TSLA | 2022-12-05 | 189.44 | 191.27 | 180.55 | 182.45 | 93,122,700 | 184.76 | 182.45 | 93,122,700 | -6.99 | -0.0369 | 576,542,000,000 |
TSLA | 2022-12-06 | 181.22 | 183.65 | 175.33 | 179.82 | 92,150,800 | 179.6 | 179.82 | 92,150,800 | -1.4 | -0.007725 | 568,231,200,000 |
TSLA | 2022-12-07 | 175.03 | 179.38 | 172.22 | 174.04 | 84,213,300 | 175.21 | 174.04 | 84,213,300 | -0.99 | -0.005656 | 549,966,400,000 |
TSLA | 2022-12-08 | 172.2 | 175.2 | 169.06 | 173.44 | 97,624,500 | 172.57 | 173.44 | 97,624,500 | 1.24 | 0.007201 | 548,070,400,000 |
TSLA | 2022-12-09 | 173.84 | 182.5 | 173.36 | 179.05 | 104,872,300 | 178.3 | 179.05 | 104,872,300 | 5.21 | 0.03 | 565,798,000,000 |
TSLA | 2022-12-12 | 176.1 | 177.37 | 167.52 | 167.82 | 109,794,500 | 170.9 | 167.82 | 109,794,500 | -8.28 | -0.047 | 530,311,200,000 |
TSLA | 2022-12-13 | 174.87 | 175.05 | 156.91 | 160.95 | 175,862,700 | 164.3 | 160.95 | 175,862,700 | -13.92 | -0.0796 | 508,601,999,999 |
TSLA | 2022-12-14 | 159.25 | 161.62 | 155.31 | 156.8 | 140,682,300 | 157.91 | 156.8 | 140,682,300 | -2.45 | -0.0154 | 495,488,000,000 |
TSLA | 2022-12-15 | 153.44 | 160.93 | 153.28 | 157.67 | 122,334,500 | 157.29 | 157.67 | 122,334,500 | 4.23 | 0.0276 | 498,237,199,999 |
TSLA | 2022-12-16 | 159.64 | 160.99 | 150.04 | 150.23 | 139,032,200 | 153.75 | 150.23 | 139,032,200 | -9.41 | -0.0589 | 474,726,799,999 |
TSLA | 2022-12-19 | 154 | 155.25 | 145.82 | 149.87 | 139,390,600 | 150.31 | 149.87 | 139,390,600 | -4.13 | -0.0268 | 473,589,200,000 |
TSLA | 2022-12-20 | 146.05 | 148.47 | 137.66 | 137.8 | 159,563,300 | 141.31 | 137.8 | 159,563,300 | -8.25 | -0.0565 | 435,448,000,000 |
TSLA | 2022-12-21 | 139.34 | 141.26 | 135.89 | 137.57 | 145,417,400 | 138.24 | 137.57 | 145,417,400 | -1.77 | -0.0127 | 434,721,200,000 |
TSLA | 2022-12-22 | 136 | 136.63 | 122.26 | 125.35 | 210,090,300 | 128.08 | 125.35 | 210,090,300 | -10.65 | -0.0783 | 396,106,000,000 |
TSLA | 2022-12-23 | 126.37 | 128.62 | 121.02 | 123.15 | 166,989,700 | 124.26 | 123.15 | 166,989,700 | -3.22 | -0.0255 | 389,154,000,000 |
TSLA | 2022-12-27 | 117.5 | 119.67 | 108.76 | 109.1 | 208,643,400 | 112.51 | 109.1 | 208,643,400 | -8.4 | -0.0715 | 344,756,000,000 |
TSLA | 2022-12-28 | 110.35 | 116.27 | 108.24 | 112.71 | 221,070,500 | 112.41 | 112.71 | 221,070,500 | 2.36 | 0.0214 | 356,163,600,000 |
TSLA | 2022-12-29 | 120.39 | 123.57 | 117.5 | 121.82 | 221,923,300 | 120.96 | 121.82 | 221,923,300 | 1.43 | 0.0119 | 384,951,200,000 |
TSLA | 2022-12-30 | 119.95 | 124.48 | 119.75 | 123.18 | 157,777,300 | 122.47 | 123.18 | 157,777,300 | 3.23 | 0.0269 | 389,248,800,000 |