Spaces:
No application file
No application file
| date,1. open,2. high,3. low,4. close,5. volume,ticker | |
| 2024-05-13,170.0,175.4,169.0,171.89,67018903.0,TSLA | |
| 2024-05-10,173.05,173.0599,167.75,168.47,72627178.0,TSLA | |
| 2024-05-09,175.01,175.62,171.37,171.97,65950292.0,TSLA | |
| 2024-05-08,171.59,176.06,170.15,174.72,79969488.0,TSLA | |
| 2024-05-07,182.4,183.26,177.4,177.81,75045854.0,TSLA | |
| 2024-05-06,183.8,187.56,182.2,184.76,84390253.0,TSLA | |
| 2024-05-03,182.1,184.78,178.42,181.19,75491539.0,TSLA | |
| 2024-05-02,182.86,184.6,176.02,180.01,89148041.0,TSLA | |
| 2024-05-01,182.0,185.86,179.01,179.99,92829719.0,TSLA | |
| 2024-04-30,186.98,190.95,182.8401,183.28,127031787.0,TSLA | |
| 2024-04-29,188.42,198.87,184.54,194.05,243869678.0,TSLA | |
| 2024-04-26,168.85,172.12,166.37,168.29,109815725.0,TSLA | |
| 2024-04-25,158.96,170.88,158.36,170.18,126427521.0,TSLA | |
| 2024-04-24,162.84,167.97,157.51,162.13,181178020.0,TSLA | |
| 2024-04-23,143.33,147.26,141.11,144.68,124545104.0,TSLA | |
| 2024-04-22,140.56,144.44,138.8025,142.05,107097564.0,TSLA | |
| 2024-04-19,148.97,150.94,146.22,147.05,87074500.0,TSLA | |
| 2024-04-18,151.25,152.2,148.7,149.93,96098830.0,TSLA | |
| 2024-04-17,157.64,158.33,153.78,155.45,82439718.0,TSLA | |
| 2024-04-16,156.742,158.19,153.75,157.11,96999956.0,TSLA | |
| 2024-04-15,170.24,170.69,161.38,161.48,100245310.0,TSLA | |
| 2024-04-12,172.34,173.8099,170.3644,171.05,64722669.0,TSLA | |
| 2024-04-11,172.55,175.88,168.51,174.6,94515987.0,TSLA | |
| 2024-04-10,173.04,174.93,170.01,171.76,84532407.0,TSLA | |
| 2024-04-09,172.91,179.22,171.92,176.88,102327658.0,TSLA | |
| 2024-04-08,169.34,174.5,167.79,172.98,104039371.0,TSLA | |
| 2024-04-05,169.08,170.86,160.51,164.9,136439809.0,TSLA | |
| 2024-04-04,170.07,177.19,168.01,171.11,122061224.0,TSLA | |
| 2024-04-03,164.02,168.82,163.28,168.38,82223543.0,TSLA | |
| 2024-04-02,164.75,167.69,163.43,166.63,115344925.0,TSLA | |
| 2024-04-01,176.17,176.75,170.21,175.22,80751684.0,TSLA | |
| 2024-03-28,177.45,179.57,175.3,175.79,77654838.0,TSLA | |
| 2024-03-27,181.41,181.91,176.0,179.83,81804043.0,TSLA | |
| 2024-03-26,178.58,184.25,177.38,177.67,113186227.0,TSLA | |
| 2024-03-25,168.76,175.24,168.73,172.63,74228615.0,TSLA | |
| 2024-03-22,166.69,171.2,166.3,170.83,75580637.0,TSLA | |
| 2024-03-21,176.39,178.18,171.8,172.82,73178014.0,TSLA | |
| 2024-03-20,173.0,176.25,170.82,175.66,83846726.0,TSLA | |
| 2024-03-19,172.36,172.82,167.42,171.32,77271428.0,TSLA | |
| 2024-03-18,170.02,174.72,165.9,173.8,108214358.0,TSLA | |
| 2024-03-15,163.16,165.1845,160.76,163.57,97146832.0,TSLA | |
| 2024-03-14,167.77,171.17,160.51,162.5,125494925.0,TSLA | |
| 2024-03-13,173.05,176.05,169.15,169.48,104717978.0,TSLA | |
| 2024-03-12,177.77,179.43,172.4101,177.54,87009098.0,TSLA | |
| 2024-03-11,175.45,182.87,174.8,177.77,85013157.0,TSLA | |
| 2024-03-08,181.5,182.73,174.7,175.34,85544644.0,TSLA | |
| 2024-03-07,174.35,180.04,173.7,178.65,102129004.0,TSLA | |
| 2024-03-06,179.99,181.576,173.7,176.54,107920944.0,TSLA | |
| 2024-03-05,183.05,184.59,177.57,180.74,119660758.0,TSLA | |
| 2024-03-04,198.73,199.75,186.72,188.14,134334869.0,TSLA | |
| 2024-03-01,200.52,204.52,198.5,202.64,82243119.0,TSLA | |
| 2024-02-29,204.18,205.28,198.4463,201.88,85906974.0,TSLA | |
| 2024-02-28,200.42,205.3,198.44,202.04,99806173.0,TSLA | |
| 2024-02-27,204.04,205.6,198.26,199.73,108645412.0,TSLA | |
| 2024-02-26,192.29,201.78,192.0,199.4,111747116.0,TSLA | |
| 2024-02-23,195.31,197.57,191.5,191.97,78841917.0,TSLA | |
| 2024-02-22,194.0,198.32,191.36,197.41,92739461.0,TSLA | |
| 2024-02-21,193.36,199.44,191.95,194.77,103844008.0,TSLA | |
| 2024-02-20,196.13,198.6,189.13,193.76,104545762.0,TSLA | |
| 2024-02-16,202.06,203.17,197.4,199.95,111346705.0,TSLA | |
| 2024-02-15,189.16,200.88,188.8595,200.45,120831762.0,TSLA | |
| 2024-02-14,185.3,188.89,183.35,188.71,81202987.0,TSLA | |
| 2024-02-13,183.99,187.26,182.1087,184.02,86759478.0,TSLA | |
| 2024-02-12,192.11,194.73,187.28,188.13,95498597.0,TSLA | |
| 2024-02-09,190.18,194.12,189.48,193.57,84476347.0,TSLA | |
| 2024-02-08,189.0,191.6171,185.58,189.56,83034043.0,TSLA | |
| 2024-02-07,188.18,189.79,182.68,187.58,111535217.0,TSLA | |
| 2024-02-06,177.21,186.49,177.11,185.1,122675954.0,TSLA | |
| 2024-02-05,184.26,184.68,175.01,181.06,134294447.0,TSLA | |
| 2024-02-02,185.04,188.69,182.0,187.91,110612672.0,TSLA | |
| 2024-02-01,188.5,189.88,184.28,188.86,91843275.0,TSLA | |
| 2024-01-31,186.995,193.97,185.8459,187.29,103221430.0,TSLA | |
| 2024-01-30,195.33,196.3593,190.61,191.59,109982327.0,TSLA | |
| 2024-01-29,185.63,191.48,183.67,190.93,125013148.0,TSLA | |
| 2024-01-26,185.5,186.78,182.1,183.25,107343231.0,TSLA | |
| 2024-01-25,189.7,193.0,180.06,182.63,198076787.0,TSLA | |
| 2024-01-24,211.88,212.73,206.77,207.83,112930989.0,TSLA | |
| 2024-01-23,211.3,215.65,207.7516,209.14,106605946.0,TSLA | |
| 2024-01-22,212.26,217.8,206.27,208.8,117952527.0,TSLA | |
| 2024-01-19,209.99,213.19,207.56,212.19,102260343.0,TSLA | |
| 2024-01-18,216.88,217.45,208.74,211.88,108595431.0,TSLA | |
| 2024-01-17,214.86,215.67,212.01,215.55,103164400.0,TSLA | |
| 2024-01-16,215.1,223.49,212.18,219.91,115355046.0,TSLA | |
| 2024-01-12,220.08,225.34,217.1501,218.89,123043812.0,TSLA | |
| 2024-01-11,230.57,230.93,225.37,227.22,105873612.0,TSLA | |
| 2024-01-10,235.1,235.5,231.29,233.94,91628502.0,TSLA | |
| 2024-01-09,238.11,238.9646,232.04,234.96,96705664.0,TSLA | |
| 2024-01-08,236.14,241.25,235.3,240.45,85166580.0,TSLA | |
| 2024-01-05,236.86,240.1196,234.9001,237.49,92240035.0,TSLA | |
| 2024-01-04,239.25,242.7,237.73,237.93,102629283.0,TSLA | |
| 2024-01-03,244.98,245.68,236.32,238.45,121082599.0,TSLA | |
| 2024-01-02,250.08,251.25,244.41,248.42,104654163.0,TSLA | |
| 2023-12-29,255.1,255.19,247.43,248.48,100891578.0,TSLA | |
| 2023-12-28,263.66,265.13,252.71,253.18,113619943.0,TSLA | |
| 2023-12-27,258.35,263.34,257.52,261.44,105853348.0,TSLA | |
| 2023-12-26,254.49,257.97,252.91,256.61,86892382.0,TSLA | |
| 2023-12-22,256.76,258.22,251.37,252.54,93370094.0,TSLA | |
| 2023-12-21,251.9,254.7999,248.55,254.5,109594227.0,TSLA | |
| 2023-12-20,256.41,259.84,247.0,247.14,125096987.0,TSLA | |
| 2023-12-19,253.48,258.3399,253.01,257.22,106287276.0,TSLA | |
| 2023-12-18,253.78,258.74,251.36,252.08,116416490.0,TSLA | |
| 2023-12-15,251.21,254.13,248.3,253.5,135932762.0,TSLA | |
| 2023-12-14,241.22,253.88,240.79,251.05,160829239.0,TSLA | |
| 2023-12-13,234.19,240.3,228.2,239.29,146286348.0,TSLA | |
| 2023-12-12,238.55,238.99,233.87,237.01,95328313.0,TSLA | |
| 2023-12-11,242.74,243.441,237.45,239.74,97913888.0,TSLA | |
| 2023-12-08,240.27,245.27,239.2701,243.84,103126829.0,TSLA | |
| 2023-12-07,241.55,244.08,236.98,242.64,107142262.0,TSLA | |
| 2023-12-06,242.92,246.57,239.1709,239.37,125905295.0,TSLA | |
| 2023-12-05,233.87,246.66,233.7,238.72,137971115.0,TSLA | |
| 2023-12-04,235.75,239.3733,233.2902,235.58,104099817.0,TSLA | |
| 2023-12-01,233.14,240.19,231.9,238.83,121331709.0,TSLA | |
| 2023-11-30,245.14,245.22,236.91,240.08,132353196.0,TSLA | |
| 2023-11-29,249.21,252.75,242.76,244.14,135401335.0,TSLA | |
| 2023-11-28,236.68,247.0,234.01,246.72,148549913.0,TSLA | |
| 2023-11-27,236.89,238.33,232.1,236.08,112031763.0,TSLA | |
| 2023-11-24,233.75,238.75,232.33,235.45,65125203.0,TSLA | |
| 2023-11-22,242.04,244.01,231.4,234.21,118117078.0,TSLA | |
| 2023-11-21,235.04,243.62,233.34,241.2,122288000.0,TSLA | |
| 2023-11-20,234.04,237.1,231.02,235.6,116562402.0,TSLA | |
| 2023-11-17,232.0,237.39,226.54,234.3,142766234.0,TSLA | |
| 2023-11-16,239.49,240.88,230.96,233.59,136816819.0,TSLA | |
| 2023-11-15,239.29,246.7,236.45,242.84,150353975.0,TSLA | |
| 2023-11-14,235.03,238.135,230.72,237.41,149771642.0,TSLA | |
| 2023-11-13,215.6,225.4,211.6101,223.71,140447569.0,TSLA | |
| 2023-11-10,210.03,215.38,205.69,214.65,131310128.0,TSLA | |
| 2023-11-09,219.75,220.8,206.68,209.98,142110454.0,TSLA | |
| 2023-11-08,223.15,224.15,217.64,222.11,106584841.0,TSLA | |
| 2023-11-07,219.98,223.12,215.72,222.18,116900130.0,TSLA | |
| 2023-11-06,223.98,226.32,215.0,219.27,117335820.0,TSLA | |
| 2023-11-03,221.15,226.3701,218.4,219.96,119534790.0,TSLA | |
| 2023-11-02,212.97,219.2,211.45,218.51,125987621.0,TSLA | |
| 2023-11-01,204.04,205.99,197.85,205.66,121661656.0,TSLA | |
| 2023-10-31,196.12,202.8,194.07,200.84,118068273.0,TSLA | |
| 2023-10-30,209.28,210.88,194.67,197.36,136448167.0,TSLA | |
| 2023-10-27,210.6,212.41,205.77,207.3,94881173.0,TSLA | |
| 2023-10-26,211.32,214.8,204.88,205.76,115112635.0,TSLA | |
| 2023-10-25,215.88,220.1,212.2,212.42,107065087.0,TSLA | |
| 2023-10-24,216.5,222.05,214.11,216.52,118231113.0,TSLA | |
| 2023-10-23,210.0,216.98,202.51,212.08,150683368.0,TSLA | |
| 2023-10-20,217.01,218.8606,210.42,211.99,138010095.0,TSLA | |
| 2023-10-19,225.95,230.61,216.78,220.11,170772713.0,TSLA | |
| 2023-10-18,252.7,254.63,242.08,242.68,125147846.0,TSLA | |
| 2023-10-17,250.1,257.183,247.08,254.85,93562909.0,TSLA | |
| 2023-10-16,250.05,255.3999,248.48,253.92,88917176.0,TSLA | |
| 2023-10-13,258.9,259.6,250.22,251.12,102296786.0,TSLA | |
| 2023-10-12,262.92,265.41,256.6307,258.87,111508114.0,TSLA | |
| 2023-10-11,266.2,268.6,260.9,262.99,103706266.0,TSLA | |
| 2023-10-10,257.75,268.94,257.65,263.62,122656030.0,TSLA | |
| 2023-10-09,255.31,261.36,252.05,259.67,101377947.0,TSLA | |
| 2023-10-06,253.98,261.65,250.65,260.53,118121812.0,TSLA | |
| 2023-10-05,260.0,263.6,256.25,260.05,119159214.0,TSLA | |
| 2023-10-04,248.14,261.86,247.6,261.16,129721567.0,TSLA | |
| 2023-10-03,248.61,250.02,244.45,246.53,101985305.0,TSLA | |
| 2023-10-02,244.81,254.2799,242.62,251.6,123810402.0,TSLA | |
| 2023-09-29,250.0,254.77,246.35,250.22,128522729.0,TSLA | |
| 2023-09-28,240.02,247.55,238.65,246.38,117058870.0,TSLA | |
| 2023-09-27,244.262,245.33,234.58,240.5,136597184.0,TSLA | |
| 2023-09-26,242.98,249.55,241.6601,244.12,101993631.0,TSLA | |
| 2023-09-25,243.38,247.1,238.31,246.99,104636557.0,TSLA | |
| 2023-09-22,257.4,257.7888,244.48,244.88,127524083.0,TSLA | |
| 2023-09-21,257.85,260.86,254.21,255.7,119951516.0,TSLA | |
| 2023-09-20,267.04,273.93,262.4606,262.59,122514643.0,TSLA | |
| 2023-09-19,264.35,267.85,261.2,266.5,103704040.0,TSLA | |
| 2023-09-18,271.16,271.44,263.7601,265.28,101543305.0,TSLA | |
| 2023-09-15,277.55,278.98,271.0,274.39,133692313.0,TSLA | |
| 2023-09-14,271.32,276.7094,270.42,276.04,107709842.0,TSLA | |
| 2023-09-13,270.07,274.98,268.1,271.3,111673737.0,TSLA | |
| 2023-09-12,270.76,278.39,266.6,267.48,135999866.0,TSLA | |
| 2023-09-11,264.27,274.85,260.61,273.58,174667852.0,TSLA | |
| 2023-09-08,251.22,256.52,246.67,248.5,118559635.0,TSLA | |
| 2023-09-07,245.07,252.81,243.265,251.49,115312886.0,TSLA | |
| 2023-09-06,255.135,255.39,245.06,251.92,116959759.0,TSLA | |
| 2023-09-05,245.0,258.0,244.86,256.49,129469565.0,TSLA | |
| 2023-09-01,257.26,259.0794,242.01,245.01,132541640.0,TSLA | |
| 2023-08-31,255.98,261.18,255.05,258.08,108861698.0,TSLA | |
| 2023-08-30,254.2,260.51,250.59,256.9,121988437.0,TSLA | |
| 2023-08-29,238.58,257.48,237.77,257.18,134047603.0,TSLA | |
| 2023-08-28,242.58,244.38,235.35,238.82,107673727.0,TSLA | |
| 2023-08-25,231.31,239.0,230.35,238.59,106612231.0,TSLA | |
| 2023-08-24,238.66,238.92,228.1801,230.04,99777432.0,TSLA | |
| 2023-08-23,229.34,238.98,229.29,236.86,101077635.0,TSLA | |
| 2023-08-22,240.25,240.82,229.55,233.19,130597886.0,TSLA | |
| 2023-08-21,221.5512,232.1343,220.58,231.28,135702671.0,TSLA | |
| 2023-08-18,214.12,217.58,212.36,215.49,136276584.0,TSLA | |
| 2023-08-17,226.06,226.74,218.83,219.22,120718417.0,TSLA | |
| 2023-08-16,228.02,233.97,225.38,225.6,112484520.0,TSLA | |
| 2023-08-15,238.73,240.5,232.61,232.96,88197599.0,TSLA | |
| 2023-08-14,235.7,240.66,233.75,239.76,98595331.0,TSLA | |
| 2023-08-11,241.77,243.79,238.02,242.65,99038642.0,TSLA | |
| 2023-08-10,245.4,251.8,243.0,245.34,109498608.0,TSLA | |
| 2023-08-09,250.87,251.1,241.9,242.19,101596324.0,TSLA | |
| 2023-08-08,247.45,250.92,245.01,249.7,96642183.0,TSLA | |
| 2023-08-07,251.45,253.6511,242.76,251.45,111097943.0,TSLA | |
| 2023-08-04,260.97,264.77,253.11,253.86,99539907.0,TSLA | |
| 2023-08-03,252.04,260.49,252.0,259.32,97829545.0,TSLA | |
| 2023-08-02,255.57,259.52,250.49,254.11,101752865.0,TSLA | |
| 2023-08-01,266.26,266.47,260.25,261.07,83645720.0,TSLA | |
| 2023-07-31,267.48,269.08,263.78,267.43,84582172.0,TSLA | |
| 2023-07-28,259.86,267.25,258.2312,266.44,111446026.0,TSLA | |
| 2023-07-27,268.31,269.13,255.3,255.71,103697263.0,TSLA | |
| 2023-07-26,263.25,268.04,261.75,264.35,95856177.0,TSLA | |
| 2023-07-25,272.38,272.9,265.0,265.28,112757327.0,TSLA | |
| 2023-07-24,255.85,269.85,254.12,269.06,137005037.0,TSLA | |
| 2023-07-21,268.0,268.0,255.8,260.02,161796073.0,TSLA | |
| 2023-07-20,279.56,280.93,261.2,262.9,175158273.0,TSLA | |
| 2023-07-19,296.04,299.29,289.5201,291.26,142355353.0,TSLA | |
| 2023-07-18,290.15,295.26,286.01,293.34,112434713.0,TSLA | |
| 2023-07-17,286.625,292.23,283.57,290.38,131569593.0,TSLA | |
| 2023-07-14,277.01,285.3,276.31,281.38,120062369.0,TSLA | |
| 2023-07-13,274.59,279.45,270.6,277.9,112681458.0,TSLA | |
| 2023-07-12,276.325,276.52,271.46,271.99,95672139.0,TSLA | |
| 2023-07-11,268.65,270.9,266.37,269.79,91972358.0,TSLA | |
| 2023-07-10,276.47,277.52,265.1,269.61,119425405.0,TSLA | |
| 2023-07-07,278.43,280.78,273.77,274.43,113879174.0,TSLA | |
| 2023-07-06,278.09,279.97,272.88,276.54,120707419.0,TSLA | |
| 2023-07-05,278.82,283.85,277.6,282.48,131530862.0,TSLA | |
| 2023-07-03,276.49,284.25,275.11,279.82,119685891.0,TSLA | |
| 2023-06-30,260.6,264.45,259.89,261.77,112620784.0,TSLA | |
| 2023-06-29,258.03,260.74,253.61,257.5,131283360.0,TSLA | |
| 2023-06-28,249.7,259.88,248.89,256.24,159770797.0,TSLA | |
| 2023-06-27,243.24,250.3899,240.85,250.21,164968214.0,TSLA | |
| 2023-06-26,250.065,258.37,240.7,241.05,179990552.0,TSLA | |
| 2023-06-23,259.29,262.45,252.8,256.6,177460803.0,TSLA | |
| 2023-06-22,250.77,265.0,248.25,264.61,166875944.0,TSLA | |
| 2023-06-21,275.13,276.99,257.78,259.46,211797109.0,TSLA | |
| 2023-06-20,261.5,274.75,261.12,274.45,165611217.0,TSLA | |
| 2023-06-16,258.92,263.6,257.2091,260.54,167915649.0,TSLA | |
| 2023-06-15,248.4,258.95,247.29,255.9,160171238.0,TSLA | |
| 2023-06-14,260.17,261.57,250.5,256.79,170575536.0,TSLA | |
| 2023-06-13,253.51,259.68,251.34,258.71,162384343.0,TSLA | |
| 2023-06-12,247.94,250.97,244.59,249.83,150740523.0,TSLA | |
| 2023-06-09,249.07,252.42,242.02,244.4,200242371.0,TSLA | |
| 2023-06-08,224.22,235.23,223.01,234.86,164489739.0,TSLA | |
| 2023-06-07,228.0,230.8296,223.2,224.57,185710777.0,TSLA | |
| 2023-06-06,216.14,221.91,212.53,221.31,146911576.0,TSLA | |
| 2023-06-05,217.8,221.29,214.52,217.61,151143052.0,TSLA | |
| 2023-06-02,210.15,217.25,209.752,213.97,164398372.0,TSLA | |
| 2023-06-01,202.59,209.8,199.37,207.52,148029931.0,TSLA | |
| 2023-05-31,199.78,203.95,195.12,203.93,149356274.0,TSLA | |
| 2023-05-30,200.1,204.48,197.53,201.16,128818746.0,TSLA | |
| 2023-05-26,184.62,198.6,184.53,193.17,162061496.0,TSLA | |
| 2023-05-25,186.54,186.78,180.58,184.47,96870719.0,TSLA | |
| 2023-05-24,182.23,184.22,178.22,182.9,137605054.0,TSLA | |
| 2023-05-23,186.2,192.96,185.26,185.77,156952130.0,TSLA | |
| 2023-05-22,180.7,189.32,180.11,188.87,132001430.0,TSLA | |
| 2023-05-19,177.17,181.95,176.31,180.14,136196668.0,TSLA | |
| 2023-05-18,174.22,177.06,172.45,176.89,109520332.0,TSLA | |
| 2023-05-17,168.41,174.5,167.185,173.86,125473558.0,TSLA | |
| 2023-05-16,165.65,169.5184,164.35,166.52,98288792.0,TSLA | |
| 2023-05-15,167.655,169.76,164.5499,166.35,105592510.0,TSLA | |
| 2023-05-12,176.07,177.38,167.23,167.98,157849625.0,TSLA | |
| 2023-05-11,168.7,173.57,166.79,172.08,103889930.0,TSLA | |
| 2023-05-10,172.55,174.43,166.68,168.54,119840693.0,TSLA | |
| 2023-05-09,168.95,169.82,166.56,169.15,88965043.0,TSLA | |
| 2023-05-08,173.72,173.8,169.19,171.79,112249449.0,TSLA | |
| 2023-05-05,163.97,170.7899,163.51,170.06,107607259.0,TSLA | |
| 2023-05-04,162.71,162.95,159.65,161.2,95108492.0,TSLA | |
| 2023-05-03,160.01,165.0,159.91,160.61,119727972.0,TSLA | |
| 2023-05-02,161.88,165.49,158.93,160.31,128259744.0,TSLA | |
| 2023-05-01,163.17,163.28,158.83,161.83,109015048.0,TSLA | |
| 2023-04-28,160.9,165.0,157.32,164.31,122515812.0,TSLA | |
| 2023-04-27,152.64,160.48,152.37,160.19,127015177.0,TSLA | |
| 2023-04-26,160.29,160.67,153.14,153.75,152247096.0,TSLA | |
| 2023-04-25,159.82,163.47,158.75,160.67,121999312.0,TSLA | |
| 2023-04-24,164.65,165.65,158.61,162.55,140006559.0,TSLA | |
| 2023-04-21,164.8,166.0,161.3208,165.08,123538954.0,TSLA | |
| 2023-04-20,166.165,169.7,160.56,162.99,210970819.0,TSLA | |
| 2023-04-19,179.1,183.5,177.65,180.59,125732687.0,TSLA | |
| 2023-04-18,187.15,187.69,183.5775,184.31,92067016.0,TSLA | |
| 2023-04-17,186.32,189.69,182.69,187.04,116177121.0,TSLA | |
| 2023-04-14,183.95,186.28,182.01,185.0,96438664.0,TSLA | |
| 2023-04-13,182.955,186.5,180.94,185.9,112932985.0,TSLA | |
| 2023-04-12,190.74,191.5846,180.31,180.54,150256278.0,TSLA | |
| 2023-04-11,186.69,189.19,185.6475,186.79,115770892.0,TSLA | |
| 2023-04-10,179.94,185.1,176.11,184.51,142154637.0,TSLA | |
| 2023-04-06,183.08,186.39,179.74,185.06,123857932.0,TSLA | |
| 2023-04-05,190.515,190.68,183.76,185.52,133882493.0,TSLA | |
| 2023-04-04,197.32,198.7446,190.32,192.58,126463845.0,TSLA | |
| 2023-04-03,199.91,202.6897,192.2,194.77,169545900.0,TSLA | |
| 2023-03-31,197.53,207.79,197.2,207.46,170222118.0,TSLA | |
| 2023-03-30,195.58,197.33,194.42,195.28,110252238.0,TSLA | |
| 2023-03-29,193.13,195.29,189.44,193.88,123660026.0,TSLA | |
| 2023-03-28,192.0,192.35,185.43,189.19,98654635.0,TSLA | |
| 2023-03-27,194.415,197.39,189.94,191.81,120851587.0,TSLA | |
| 2023-03-24,191.65,192.36,187.15,190.41,116531584.0,TSLA | |
| 2023-03-23,195.26,199.31,188.65,192.22,144193876.0,TSLA | |
| 2023-03-22,199.3,200.66,190.95,191.15,150376373.0,TSLA | |
| 2023-03-21,188.28,198.0,188.04,197.58,153391444.0,TSLA | |
| 2023-03-20,178.08,186.44,176.35,183.25,129684359.0,TSLA | |
| 2023-03-17,184.515,186.2199,177.33,180.13,133197140.0,TSLA | |
| 2023-03-16,180.365,185.81,178.84,184.13,121374453.0,TSLA | |
| 2023-03-15,180.8,182.34,176.03,180.45,145995583.0,TSLA | |
| 2023-03-14,177.31,183.8,177.1401,183.26,143717897.0,TSLA | |
| 2023-03-13,167.455,177.35,163.91,174.48,167790256.0,TSLA | |
| 2023-03-10,175.13,178.29,168.44,173.44,191488872.0,TSLA | |
| 2023-03-09,180.25,185.18,172.5124,172.92,170023794.0,TSLA | |
| 2023-03-08,185.04,186.5,180.0,182.0,151897763.0,TSLA | |
| 2023-03-07,191.38,194.2,186.1,187.71,148125790.0,TSLA | |
| 2023-03-06,198.54,198.6,192.3,193.81,128100106.0,TSLA | |
| 2023-03-03,194.795,200.48,192.88,197.79,154193277.0,TSLA | |
| 2023-03-02,186.74,193.7499,186.01,190.9,181979154.0,TSLA | |
| 2023-03-01,206.21,207.2,198.52,202.77,156852790.0,TSLA | |
| 2023-02-28,210.59,211.23,203.75,205.71,153144912.0,TSLA | |
| 2023-02-27,202.03,209.42,201.26,207.63,161028315.0,TSLA | |
| 2023-02-24,196.325,197.6695,192.8,196.88,142228105.0,TSLA | |
| 2023-02-23,203.91,205.14,196.33,202.07,146359950.0,TSLA | |
| 2023-02-22,197.93,201.99,191.78,200.86,191828457.0,TSLA | |
| 2023-02-21,204.99,209.71,197.22,197.37,180018588.0,TSLA | |
| 2023-02-17,199.985,208.44,197.5,208.31,213738549.0,TSLA | |
| 2023-02-16,210.78,217.65,201.84,202.04,229586538.0,TSLA | |
| 2023-02-15,211.755,214.66,206.11,214.24,182108581.0,TSLA | |
| 2023-02-14,191.94,209.82,189.44,209.25,216455708.0,TSLA | |
| 2023-02-13,194.415,196.3,187.61,194.64,172475452.0,TSLA | |
| 2023-02-10,202.225,206.2,192.89,196.89,204754129.0,TSLA | |
| 2023-02-09,207.775,214.0,204.77,207.32,215431442.0,TSLA | |
| 2023-02-08,196.1,203.0,194.31,201.29,180673644.0,TSLA | |
| 2023-02-07,196.43,197.5,189.55,196.81,186010325.0,TSLA | |
| 2023-02-06,193.01,198.17,189.92,194.76,186188131.0,TSLA | |
| 2023-02-03,183.95,199.0,183.69,189.98,232662023.0,TSLA | |
| 2023-02-02,187.325,196.7501,182.61,188.27,217448287.0,TSLA | |
| 2023-02-01,173.89,183.805,169.93,181.41,213806323.0,TSLA | |
| 2023-01-31,164.57,174.3,162.78,173.22,196813541.0,TSLA | |
| 2023-01-30,178.05,179.77,166.5,166.66,230878807.0,TSLA | |
| 2023-01-27,162.43,180.68,161.17,177.9,306590613.0,TSLA | |
| 2023-01-26,159.965,161.42,154.76,160.27,234815090.0,TSLA | |
| 2023-01-25,141.905,146.41,138.07,144.43,192734347.0,TSLA | |
| 2023-01-24,143.0,146.5,141.1,143.89,158699056.0,TSLA | |
| 2023-01-23,135.87,145.3793,134.27,143.75,203119211.0,TSLA | |
| 2023-01-20,128.68,133.51,127.3466,133.42,138858136.0,TSLA | |
| 2023-01-19,127.26,129.99,124.3082,127.17,170291880.0,TSLA | |
| 2023-01-18,136.555,136.68,127.01,128.78,195680318.0,TSLA | |
| 2023-01-17,125.695,131.7,125.02,131.49,186476985.0,TSLA | |
| 2023-01-13,116.55,122.63,115.6,122.4,180714119.0,TSLA | |
| 2023-01-12,122.56,124.1311,117.0,123.56,169400913.0,TSLA | |
| 2023-01-11,122.09,125.95,120.51,123.22,183810771.0,TSLA | |
| 2023-01-10,121.07,122.76,114.92,118.85,167642485.0,TSLA | |
| 2023-01-09,118.96,123.52,117.11,119.77,190283951.0,TSLA | |
| 2023-01-06,103.0,114.39,101.81,113.06,220911051.0,TSLA | |
| 2023-01-05,110.51,111.75,107.1601,110.34,157986324.0,TSLA | |
| 2023-01-04,109.11,114.59,107.52,113.64,180388976.0,TSLA | |
| 2023-01-03,118.47,118.8,104.64,108.1,231402818.0,TSLA | |
| 2022-12-30,119.95,124.48,119.75,123.18,157777339.0,TSLA | |
| 2022-12-29,120.385,123.57,117.495,121.82,221923313.0,TSLA | |
| 2022-12-28,110.35,116.27,108.24,112.71,221070537.0,TSLA | |
| 2022-12-27,117.495,119.67,108.76,109.1,208643444.0,TSLA | |
| 2022-12-23,126.37,128.6173,121.02,123.15,166989688.0,TSLA | |
| 2022-12-22,136.0,136.63,122.26,125.35,210090250.0,TSLA | |
| 2022-12-21,139.335,141.26,135.89,137.57,145417412.0,TSLA | |
| 2022-12-20,146.05,148.47,137.66,137.8,159563267.0,TSLA | |
| 2022-12-19,154.0,155.25,145.82,149.87,139390634.0,TSLA | |
| 2022-12-16,159.635,160.99,150.04,150.23,139032175.0,TSLA | |
| 2022-12-15,153.44,160.9299,153.28,157.67,122334459.0,TSLA | |
| 2022-12-14,159.25,161.62,155.31,156.8,140682338.0,TSLA | |
| 2022-12-13,174.87,175.05,156.91,160.95,175862722.0,TSLA | |
| 2022-12-12,176.1,177.37,167.52,167.82,109794471.0,TSLA | |
| 2022-12-09,173.84,182.5,173.36,179.05,104872336.0,TSLA | |
| 2022-12-08,172.2,175.2,169.06,173.44,97624491.0,TSLA | |
| 2022-12-07,175.03,179.38,172.218,174.04,84213284.0,TSLA | |
| 2022-12-06,181.215,183.65,175.33,179.82,92150823.0,TSLA | |
| 2022-12-05,189.44,191.27,180.55,182.45,93122667.0,TSLA | |
| 2022-12-02,191.78,196.25,191.11,194.86,73645922.0,TSLA | |
| 2022-12-01,197.08,198.92,191.8,194.7,80046213.0,TSLA | |
| 2022-11-30,182.43,194.76,180.6301,194.7,109186404.0,TSLA | |
| 2022-11-29,184.99,186.38,178.75,180.83,83357111.0,TSLA | |
| 2022-11-28,179.96,188.5,179.0,182.92,93038148.0,TSLA | |
| 2022-11-25,185.06,185.2,180.63,182.86,50672739.0,TSLA | |
| 2022-11-23,173.57,183.62,172.5,183.2,109536709.0,TSLA | |
| 2022-11-22,168.63,170.92,166.185,169.91,78452327.0,TSLA | |
| 2022-11-21,175.85,176.77,167.54,167.87,92882712.0,TSLA | |
| 2022-11-18,185.05,185.19,176.55,180.19,76048866.0,TSLA | |
| 2022-11-17,183.96,186.16,180.9,183.17,64335970.0,TSLA | |
| 2022-11-16,191.51,192.57,185.66,186.92,66567599.0,TSLA | |
| 2022-11-15,195.88,200.8237,192.06,194.42,91293785.0,TSLA | |
| 2022-11-14,192.77,195.73,186.34,190.95,92226649.0,TSLA | |
| 2022-11-11,186.0,196.52,182.59,195.97,114403575.0,TSLA | |
| 2022-11-10,189.9,191.0,180.03,190.72,132703015.0,TSLA | |
| 2022-11-09,190.775,195.89,177.12,177.59,127062659.0,TSLA | |
| 2022-11-08,194.02,195.2,186.75,191.3,128803404.0,TSLA | |
| 2022-11-07,208.65,208.9,196.66,197.08,93916520.0,TSLA | |
| 2022-11-04,222.6,223.8,203.08,207.47,98622212.0,TSLA | |
| 2022-11-03,211.36,221.2,210.14,215.31,56538848.0,TSLA | |
| 2022-11-02,226.04,227.8699,214.82,214.98,63070293.0,TSLA | |
| 2022-11-01,234.05,237.3951,227.28,227.82,62688822.0,TSLA | |
| 2022-10-31,226.19,229.85,221.94,227.54,61554341.0,TSLA | |
| 2022-10-28,225.4,228.86,216.35,228.52,69152386.0,TSLA | |
| 2022-10-27,229.77,233.81,222.85,225.09,61638824.0,TSLA | |
| 2022-10-26,219.4,230.6,218.2,224.64,85327078.0,TSLA | |
| 2022-10-25,210.1,224.3498,210.0,222.415,96507870.0,TSLA | |
| 2022-10-24,205.82,213.5,198.5863,211.25,100446765.0,TSLA | |
| 2022-10-21,206.415,214.66,203.8,214.44,75713754.0,TSLA | |
| 2022-10-20,208.28,215.55,202.0,207.28,117798062.0,TSLA | |
| 2022-10-19,219.8,222.93,217.78,222.04,66571479.0,TSLA | |
| 2022-10-18,229.5,229.82,217.25,220.19,75891905.0,TSLA | |
| 2022-10-17,210.04,221.86,209.45,219.35,79428810.0,TSLA | |
| 2022-10-14,224.01,226.26,204.16,204.99,94124511.0,TSLA | |
| 2022-10-13,208.3,222.99,206.22,221.72,91483045.0,TSLA | |
| 2022-10-12,215.33,219.2999,211.51,217.24,66860699.0,TSLA | |
| 2022-10-11,220.945,225.75,215.0,216.5,77013202.0,TSLA | |
| 2022-10-10,223.93,226.99,218.3582,222.96,67925018.0,TSLA | |
| 2022-10-07,233.935,234.5715,222.02,223.07,83916800.0,TSLA | |
| 2022-10-06,239.44,244.58,235.35,238.13,69298437.0,TSLA | |
| 2022-10-05,245.01,246.6697,233.27,240.81,86982673.0,TSLA | |
| 2022-10-04,250.52,257.5,242.01,249.44,109578535.0,TSLA | |
| 2022-10-03,254.5,255.16,241.01,242.4,98363541.0,TSLA | |
| 2022-09-30,266.145,275.57,262.47,265.25,67726598.0,TSLA | |
| 2022-09-29,282.76,283.65,265.78,268.21,77620642.0,TSLA | |
| 2022-09-28,283.08,289.0,277.57,287.81,54664809.0,TSLA | |
| 2022-09-27,283.84,288.67,277.51,282.94,61925185.0,TSLA | |
| 2022-09-26,271.83,284.09,270.31,276.01,58076913.0,TSLA | |
| 2022-09-23,283.09,284.5,272.82,275.33,63748362.0,TSLA | |
| 2022-09-22,299.86,301.29,285.82,288.59,70107683.0,TSLA | |
| 2022-09-21,308.29,313.8,300.63,300.8,62555656.0,TSLA | |
| 2022-09-20,306.91,313.33,305.58,308.73,61642783.0,TSLA | |
| 2022-09-19,300.09,309.84,297.8,309.07,60231156.0,TSLA | |
| 2022-09-16,299.605,303.71,295.6005,303.35,87087786.0,TSLA | |
| 2022-09-15,301.825,309.12,300.7247,303.75,64795523.0,TSLA | |
| 2022-09-14,292.24,306.0,291.64,302.61,72628653.0,TSLA | |
| 2022-09-13,292.9,297.3999,290.4,292.13,68229619.0,TSLA | |
| 2022-09-12,300.72,305.49,300.4,304.42,48674604.0,TSLA | |
| 2022-09-09,291.67,299.85,291.245,299.68,54470854.0,TSLA | |
| 2022-09-08,281.3,289.5,279.76,289.26,53713124.0,TSLA | |
| 2022-09-07,273.1,283.84,272.27,283.7,50028916.0,TSLA | |
| 2022-09-06,272.675,275.99,265.74,274.42,55605247.0,TSLA | |
| 2022-09-02,281.065,282.35,269.08,270.21,50890090.0,TSLA | |
| 2022-09-01,272.575,277.58,266.15,277.16,54287024.0,TSLA | |
| 2022-08-31,280.62,281.25,271.81,275.61,52107337.0,TSLA | |
| 2022-08-30,287.865,288.48,272.65,277.7,50541759.0,TSLA | |
| 2022-08-29,282.83,287.74,280.7,284.82,41548729.0,TSLA | |
| 2022-08-26,297.43,302.0,287.47,288.09,57163947.0,TSLA | |
| 2022-08-25,302.36,302.96,291.6,296.07,52827378.0,TSLA | |
| 2022-08-24,892.69,910.94,889.5,891.29,19086572.0,TSLA | |
| 2022-08-23,874.36,896.4799,863.77,889.36,21328348.0,TSLA | |
| 2022-08-22,875.74,877.2,858.89,869.74,18614449.0,TSLA | |
| 2022-08-19,897.0,901.08,877.5,890.0,20465129.0,TSLA | |
| 2022-08-18,918.0,919.5,905.56,908.61,15833512.0,TSLA | |
| 2022-08-17,910.19,928.97,900.1,911.99,22921990.0,TSLA | |
| 2022-08-16,935.0,944.0,908.65,919.69,29378774.0,TSLA | |
| 2022-08-15,905.36,939.4,903.69,927.96,29786389.0,TSLA | |
| 2022-08-12,868.245,900.48,855.1,900.09,26552429.0,TSLA | |
| 2022-08-11,889.54,894.71,857.5,859.89,23385015.0,TSLA | |
| 2022-08-10,891.2,892.53,850.11,883.07,31639624.0,TSLA | |
| 2022-08-09,870.88,877.19,838.06,850.0,28748227.0,TSLA | |
| 2022-08-08,885.0,915.6,867.2562,871.27,33121758.0,TSLA | |
| 2022-08-05,908.01,913.8199,856.634,864.51,37724299.0,TSLA | |
| 2022-08-04,933.0,940.82,915.0,925.9,24085439.0,TSLA | |
| 2022-08-03,915.0,928.65,903.45,922.19,26697035.0,TSLA | |
| 2022-08-02,882.01,923.5,878.0,901.76,31859156.0,TSLA | |
| 2022-08-01,903.825,935.6347,885.0,891.83,39014296.0,TSLA | |
| 2022-07-29,842.1,894.96,837.3,891.45,31770961.0,TSLA | |
| 2022-07-28,840.2,849.9,818.4,842.7,28240997.0,TSLA | |
| 2022-07-27,791.43,827.7768,785.3701,824.46,29369996.0,TSLA | |
| 2022-07-26,799.54,801.9299,768.79,776.58,22273586.0,TSLA | |
| 2022-07-25,816.65,822.44,802.2,805.3,21357835.0,TSLA | |
| 2022-07-22,828.66,842.36,812.14,816.73,34490949.0,TSLA | |
| 2022-07-21,765.32,819.8,764.6,815.12,47344059.0,TSLA | |
| 2022-07-20,740.35,751.99,730.449,742.5,29621363.0,TSLA | |
| 2022-07-19,735.0,741.42,710.93,736.59,26963370.0,TSLA | |
| 2022-07-18,734.81,751.55,718.81,721.64,27512476.0,TSLA | |
| 2022-07-15,720.0,730.8699,710.67,720.2,23227673.0,TSLA | |
| 2022-07-14,704.69,715.96,688.0,714.94,26185833.0,TSLA | |
| 2022-07-13,676.5,726.1799,675.1,711.12,32651499.0,TSLA | |
| 2022-07-12,710.54,719.32,685.105,699.21,29310320.0,TSLA | |
| 2022-07-11,756.31,759.19,700.88,703.03,33169740.0,TSLA | |
| 2022-07-08,727.0,764.9399,723.4843,752.29,33951362.0,TSLA | |
| 2022-07-07,701.76,736.085,696.63,733.63,27310230.0,TSLA | |
| 2022-07-06,692.34,703.69,681.56,695.2,23951210.0,TSLA | |
| 2022-07-05,669.0,699.44,648.5001,699.2,28259704.0,TSLA | |
| 2022-07-01,681.0,690.69,666.3601,681.79,24820148.0,TSLA | |
| 2022-06-30,673.53,688.37,656.59,673.42,31533484.0,TSLA | |
| 2022-06-29,691.5,693.52,666.82,685.47,27632418.0,TSLA | |
| 2022-06-28,733.45,749.91,697.03,697.99,30222167.0,TSLA | |
| 2022-06-27,748.1,756.21,727.6966,734.76,29726104.0,TSLA | |
| 2022-06-24,712.405,738.2,708.26,737.12,31923565.0,TSLA | |
| 2022-06-23,713.715,717.95,685.91,705.21,34734226.0,TSLA | |
| 2022-06-22,703.51,740.5,701.48,708.26,33842420.0,TSLA | |
| 2022-06-21,673.81,730.7321,673.0,711.11,40930985.0,TSLA | |
| 2022-06-17,640.3,662.9082,639.59,650.28,30880590.0,TSLA | |
| 2022-06-16,668.21,675.5,626.08,639.3,35796900.0,TSLA | |
| 2022-06-15,662.75,706.9899,654.45,699.0,39710645.0,TSLA | |
| 2022-06-14,654.86,678.99,635.21,662.67,32662932.0,TSLA | |
| 2022-06-13,669.5,679.9,644.05,647.21,34255754.0,TSLA | |
| 2022-06-10,705.47,718.5,683.74,696.69,32696966.0,TSLA | |
| 2022-06-09,748.02,766.6399,717.98,719.12,32163769.0,TSLA | |
| 2022-06-08,720.26,749.89,717.53,725.6,25403540.0,TSLA | |
| 2022-06-07,702.0,719.99,690.28,716.66,24269534.0,TSLA | |
| 2022-06-06,733.06,734.6,703.05,714.84,28068174.0,TSLA | |
| 2022-06-03,729.675,743.3899,700.2534,703.55,37464579.0,TSLA | |
| 2022-06-02,732.47,792.63,726.2,775.0,31157706.0,TSLA | |
| 2022-06-01,755.16,771.98,730.92,740.37,25749321.0,TSLA | |
| 2022-05-31,773.84,778.8,734.23,758.26,33971457.0,TSLA | |
| 2022-05-27,723.25,759.8,720.5311,759.63,29764994.0,TSLA | |
| 2022-05-26,661.42,718.6699,653.66,707.73,35334448.0,TSLA | |
| 2022-05-25,623.85,669.32,623.0101,658.8,30713108.0,TSLA | |
| 2022-05-24,653.53,653.92,620.57,628.16,29697505.0,TSLA | |
| 2022-05-23,655.02,679.9551,638.06,674.9,29634546.0,TSLA | |
| 2022-05-20,713.99,721.582,633.0,663.9,48324435.0,TSLA | |
| 2022-05-19,707.0,734.0,694.11,709.42,30098891.0,TSLA | |
| 2022-05-18,744.52,760.5,700.81,709.81,29270604.0,TSLA | |
| 2022-05-17,747.36,764.48,728.85,761.61,26745370.0,TSLA | |
| 2022-05-16,767.16,769.76,719.0885,724.37,28699513.0,TSLA | |
| 2022-05-13,773.48,787.3499,751.565,769.59,30716908.0,TSLA | |
| 2022-05-12,701.0,759.66,680.0,728.0,46770954.0,TSLA | |
| 2022-05-11,795.0,809.77,727.2,734.0,32408153.0,TSLA | |
| 2022-05-10,819.31,825.36,774.25,800.04,28133877.0,TSLA | |
| 2022-05-09,836.45,845.63,781.15,787.11,30270074.0,TSLA | |
| 2022-05-06,887.0,888.0,843.105,865.65,24301037.0,TSLA | |
| 2022-05-05,939.21,945.6,857.7,873.28,30839731.0,TSLA | |
| 2022-05-04,903.94,955.5,885.28,952.62,27039655.0,TSLA | |
| 2022-05-03,903.18,924.08,888.59,909.25,21236525.0,TSLA | |
| 2022-05-02,860.77,906.3599,848.03,902.94,25260457.0,TSLA | |
| 2022-04-29,902.25,934.3999,870.0,870.76,29377665.0,TSLA | |
| 2022-04-28,899.98,900.0,821.7,877.51,41649509.0,TSLA | |
| 2022-04-27,898.58,918.0,877.36,881.51,25652132.0,TSLA | |
| 2022-04-26,995.43,1000.0,875.0,876.42,44694524.0,TSLA | |
| 2022-04-25,978.97,1008.62,975.3,998.02,22780445.0,TSLA | |
| 2022-04-22,1014.91,1034.85,994.0001,1005.05,23232186.0,TSLA | |
| 2022-04-21,1074.73,1092.22,996.415,1008.78,35138779.0,TSLA | |
| 2022-04-20,1030.0,1034.0,975.2501,977.2,21616141.0,TSLA | |
| 2022-04-19,1005.06,1034.94,995.325,1028.15,16615944.0,TSLA | |
| 2022-04-18,989.03,1014.92,973.41,1004.29,17238407.0,TSLA | |
| 2022-04-14,999.29,1012.7099,982.19,985.0,19474135.0,TSLA | |
| 2022-04-13,981.075,1026.24,973.097,1022.37,18373737.0,TSLA | |
| 2022-04-12,997.64,1021.1921,976.6001,986.95,21992032.0,TSLA | |
| 2022-04-11,980.4,1008.4681,974.64,975.93,19785735.0,TSLA | |
| 2022-04-08,1043.21,1048.44,1022.435,1025.49,18337896.0,TSLA | |
| 2022-04-07,1052.39,1076.59,1021.5401,1057.26,26482353.0,TSLA | |
| 2022-04-06,1073.47,1079.0,1027.7,1045.76,29782845.0,TSLA | |
| 2022-04-05,1136.3,1152.87,1087.3,1091.26,26192187.0,TSLA | |
| 2022-04-04,1089.38,1149.91,1072.53,1145.45,27392567.0,TSLA | |
| 2022-04-01,1081.15,1094.75,1066.64,1084.59,18087741.0,TSLA | |
| 2022-03-31,1094.57,1103.1399,1076.641,1077.6,16330919.0,TSLA | |
| 2022-03-30,1091.17,1113.95,1084.0,1093.99,19955002.0,TSLA | |
| 2022-03-29,1107.99,1114.77,1073.11,1099.57,24538273.0,TSLA | |
| 2022-03-28,1065.1,1097.8799,1053.6,1091.84,34168693.0,TSLA | |
| 2022-03-25,1008.0,1021.7999,997.3201,1010.64,20496893.0,TSLA | |
| 2022-03-24,1009.73,1024.49,988.8,1013.92,22973626.0,TSLA | |
| 2022-03-23,979.94,1040.7,976.4,999.11,40225383.0,TSLA | |
| 2022-03-22,930.0,997.86,921.75,993.98,34882278.0,TSLA | |
| 2022-03-21,914.98,942.85,907.09,921.16,26640958.0,TSLA | |
| 2022-03-18,874.49,907.85,867.39,905.39,33443159.0,TSLA | |
| 2022-03-17,830.99,875.0,825.7178,871.6,22194324.0,TSLA | |
| 2022-03-16,809.0,842.0,802.2601,840.23,28009607.0,TSLA | |
| 2022-03-15,775.27,805.57,756.57,801.89,22280381.0,TSLA | |
| 2022-03-14,780.61,800.7,756.04,766.37,23717421.0,TSLA | |
| 2022-03-11,840.197,843.802,793.77,795.35,22345722.0,TSLA | |
| 2022-03-10,851.45,854.45,810.3601,838.3,19549548.0,TSLA | |
| 2022-03-09,839.48,860.56,832.01,858.97,19727993.0,TSLA | |
| 2022-03-08,795.53,849.99,782.17,824.4,26799702.0,TSLA | |
| 2022-03-07,856.3,866.14,804.57,804.58,24164724.0,TSLA | |
| 2022-03-04,849.1,855.65,825.1609,838.29,22393287.0,TSLA | |
| 2022-03-03,878.77,886.439,832.6001,839.29,20541169.0,TSLA | |
| 2022-03-02,872.13,886.48,844.2721,879.89,24881146.0,TSLA | |
| 2022-03-01,869.68,889.88,853.78,864.37,24922287.0,TSLA | |
| 2022-02-28,815.01,876.86,814.7075,870.43,33002289.0,TSLA | |
| 2022-02-25,809.23,819.5,782.4005,809.87,25355921.0,TSLA | |
| 2022-02-24,700.39,802.48,700.0,800.77,45107425.0,TSLA | |
| 2022-02-23,830.43,835.2997,760.56,764.04,31752336.0,TSLA | |
| 2022-02-22,834.13,856.7338,801.1001,821.53,27387874.0,TSLA | |
| 2022-02-18,886.0,886.87,837.61,856.98,22833947.0,TSLA | |
| 2022-02-17,913.26,918.4999,874.1,876.35,18392806.0,TSLA | |
| 2022-02-16,914.05,926.4299,901.21,923.39,17098132.0,TSLA | |
| 2022-02-15,900.0,923.0,893.3774,922.43,19216514.0,TSLA | |
| 2022-02-14,861.57,898.8799,853.15,875.76,22585472.0,TSLA | |
| 2022-02-11,909.63,915.96,850.7,860.0,26548623.0,TSLA | |
| 2022-02-10,908.37,943.81,896.7,904.55,22042277.0,TSLA | |
| 2022-02-09,935.0,946.2699,920.0,932.0,17419848.0,TSLA | |
| 2022-02-08,905.53,926.2899,894.8,922.0,16909671.0,TSLA | |
| 2022-02-07,923.79,947.77,902.7089,907.34,20331488.0,TSLA | |
| 2022-02-04,897.22,936.5,881.17,923.32,24541822.0,TSLA | |
| 2022-02-03,882.0,937.0,880.52,891.14,26285186.0,TSLA | |
| 2022-02-02,928.18,931.5,889.41,905.66,22264345.0,TSLA | |
| 2022-02-01,935.21,943.7,905.0,931.25,24379446.0,TSLA | |
| 2022-01-31,872.71,937.99,862.05,936.72,34812032.0,TSLA | |
| 2022-01-28,831.56,857.5,792.01,846.35,44929650.0,TSLA | |
| 2022-01-27,933.36,935.39,829.0,829.1,49036523.0,TSLA | |
| 2022-01-26,952.43,987.69,906.0,937.41,34955761.0,TSLA | |
| 2022-01-25,914.2,951.26,903.21,918.4,28865302.0,TSLA | |
| 2022-01-24,904.76,933.5131,851.47,930.0,50791714.0,TSLA | |
| 2022-01-21,996.34,1004.55,940.5,943.9,34472009.0,TSLA | |
| 2022-01-20,1009.73,1041.66,994.0,996.27,23496248.0,TSLA | |
| 2022-01-19,1041.705,1054.6699,995.0,995.65,24870215.0,TSLA | |
| 2022-01-18,1026.605,1070.7899,1016.06,1030.51,22158412.0,TSLA | |
| 2022-01-14,1019.88,1052.0,1013.3788,1049.61,24308137.0,TSLA | |
| 2022-01-13,1109.065,1115.6,1026.5391,1031.56,32403264.0,TSLA | |
| 2022-01-12,1078.85,1114.84,1072.5901,1106.22,27913005.0,TSLA | |
| 2022-01-11,1053.67,1075.85,1038.82,1064.4,21593308.0,TSLA | |
| 2022-01-10,1000.0,1059.1,980.0,1058.12,30604959.0,TSLA | |
| 2022-01-07,1080.37,1080.9299,1010.0,1026.96,28054916.0,TSLA | |
| 2022-01-06,1077.0,1088.0,1020.5,1064.7,30112158.0,TSLA | |
| 2022-01-05,1146.65,1170.34,1081.0101,1088.12,26706599.0,TSLA | |
| 2022-01-04,1189.55,1208.0,1123.05,1149.59,33416086.0,TSLA | |
| 2022-01-03,1147.75,1201.07,1136.04,1199.78,34895349.0,TSLA | |
| 2021-12-31,1073.4444,1081.9999,1054.59,1056.78,13466216.0,TSLA | |
| 2021-12-30,1061.33,1095.55,1053.15,1070.34,15680313.0,TSLA | |
| 2021-12-29,1098.64,1104.0,1064.14,1086.19,18718015.0,TSLA | |
| 2021-12-28,1109.49,1118.9999,1078.42,1088.47,20107969.0,TSLA | |
| 2021-12-27,1073.67,1117.0,1070.7152,1093.94,23715273.0,TSLA | |
| 2021-12-23,1006.8,1072.9767,997.56,1067.0,30904429.0,TSLA | |
| 2021-12-22,965.66,1015.6599,957.05,1008.87,31211362.0,TSLA | |
| 2021-12-21,916.87,939.5,886.12,938.53,23839305.0,TSLA | |
| 2021-12-20,910.7,921.6884,893.39,899.94,18826671.0,TSLA | |
| 2021-12-17,914.77,960.6599,909.0401,932.57,33626754.0,TSLA | |
| 2021-12-16,994.5,994.98,921.85,926.92,27590483.0,TSLA | |
| 2021-12-15,953.21,978.7499,928.2501,975.99,25056410.0,TSLA | |
| 2021-12-14,945.0,966.41,930.0,958.51,23602090.0,TSLA | |
| 2021-12-13,1001.09,1005.0,951.42,966.41,26198502.0,TSLA | |
| 2021-12-10,1008.75,1020.9797,982.53,1017.03,19888122.0,TSLA | |
| 2021-12-09,1060.64,1062.49,1002.36,1003.8,19812832.0,TSLA | |
| 2021-12-08,1052.71,1072.38,1033.0001,1068.96,13968790.0,TSLA | |
| 2021-12-07,1044.2,1057.6739,1026.81,1051.75,18694857.0,TSLA | |
| 2021-12-06,1001.51,1021.64,950.5,1009.01,27221037.0,TSLA | |
| 2021-12-03,1084.79,1090.5753,1000.21,1014.97,30773995.0,TSLA | |
| 2021-12-02,1099.06,1113.0,1056.65,1084.6,24371623.0,TSLA | |
| 2021-12-01,1160.695,1172.8399,1090.76,1095.0,22934698.0,TSLA | |
| 2021-11-30,1144.37,1168.0,1118.0,1144.76,27092038.0,TSLA | |
| 2021-11-29,1100.99,1142.67,1100.19,1136.99,19464467.0,TSLA | |
| 2021-11-26,1099.47,1108.7827,1081.0,1081.92,11680890.0,TSLA | |
| 2021-11-24,1080.39,1132.77,1062.0,1116.0,22560238.0,TSLA | |
| 2021-11-23,1167.51,1180.4999,1062.7,1109.03,36171700.0,TSLA | |
| 2021-11-22,1162.33,1201.95,1132.43,1156.87,33072509.0,TSLA | |
| 2021-11-19,1098.87,1138.7199,1092.7,1137.06,21642258.0,TSLA | |
| 2021-11-18,1106.55,1112.0,1075.02,1096.38,20898930.0,TSLA | |
| 2021-11-17,1063.51,1119.64,1055.5,1089.01,31445365.0,TSLA | |
| 2021-11-16,1003.31,1057.1999,1002.18,1054.73,26542359.0,TSLA | |
| 2021-11-15,1017.63,1031.98,978.6,1013.39,34775649.0,TSLA | |
| 2021-11-12,1047.5,1054.5,1019.2,1033.42,25147852.0,TSLA | |
| 2021-11-11,1102.77,1104.97,1054.68,1063.51,22396568.0,TSLA | |
| 2021-11-10,1010.41,1078.1,987.31,1067.95,42802722.0,TSLA | |
| 2021-11-09,1173.6,1174.5,1011.52,1023.5,58525547.0,TSLA | |
| 2021-11-08,1149.785,1197.0,1133.0,1162.94,33445715.0,TSLA | |
| 2021-11-05,1228.0,1239.87,1208.0,1222.09,21628812.0,TSLA | |
| 2021-11-04,1234.41,1243.49,1217.0,1229.91,25397410.0,TSLA | |
| 2021-11-03,1177.33,1215.39,1152.62,1213.86,34628519.0,TSLA | |
| 2021-11-02,1159.355,1208.59,1146.0,1172.0,42450935.0,TSLA | |
| 2021-11-01,1145.0,1209.75,1118.66,1208.59,54868952.0,TSLA | |
| 2021-10-29,1081.86,1115.21,1073.205,1114.0,29918417.0,TSLA | |
| 2021-10-28,1068.305,1081.0,1054.2,1077.04,27213173.0,TSLA | |
| 2021-10-27,1039.66,1070.88,1030.78,1037.86,38526459.0,TSLA | |
| 2021-10-26,1024.69,1094.94,1001.44,1018.43,62414968.0,TSLA | |
| 2021-10-25,950.53,1045.02,944.2,1024.86,62852099.0,TSLA | |
| 2021-10-22,895.5,910.0,890.96,909.68,22880835.0,TSLA | |
| 2021-10-21,856.0,900.0,855.5046,894.0,31481454.0,TSLA | |
| 2021-10-20,865.35,869.49,857.38,865.8,14032052.0,TSLA | |
| 2021-10-19,877.53,877.95,862.51,864.27,17381128.0,TSLA | |
| 2021-10-18,851.79,875.26,851.47,870.11,24207244.0,TSLA | |
| 2021-10-15,823.7384,843.21,822.35,843.03,18924567.0,TSLA | |
| 2021-10-14,815.49,820.25,813.3501,818.32,12247170.0,TSLA | |
| 2021-10-13,810.47,815.41,805.78,811.08,14120075.0,TSLA | |
| 2021-10-12,800.93,812.32,796.57,805.72,22020040.0,TSLA | |
| 2021-10-11,787.65,801.24,785.5,791.94,14200322.0,TSLA | |
| 2021-10-08,796.21,796.38,780.91,785.49,16738604.0,TSLA | |
| 2021-10-07,785.46,805.0,783.38,793.61,19195782.0,TSLA | |
| 2021-10-06,776.2,786.66,773.22,782.75,14632768.0,TSLA | |
| 2021-10-05,784.7962,797.31,774.2,780.59,18432625.0,TSLA | |
| 2021-10-04,796.5,806.9699,776.12,781.53,30483341.0,TSLA | |
| 2021-10-01,778.4,780.78,763.59,775.22,17031414.0,TSLA | |
| 2021-09-30,781.0,789.1305,775.0,775.48,17955961.0,TSLA | |
| 2021-09-29,779.8,793.5,770.68,781.31,20942877.0,TSLA | |
| 2021-09-28,787.2,795.64,766.1801,777.56,25381422.0,TSLA | |
| 2021-09-27,773.12,799.0,769.31,791.36,28070657.0,TSLA | |
| 2021-09-24,745.89,774.8,744.56,774.39,21373022.0,TSLA | |
| 2021-09-23,755.0,758.2,747.92,753.64,11947527.0,TSLA | |
| 2021-09-22,743.5263,753.6699,739.12,751.94,15126272.0,TSLA | |
| 2021-09-21,734.79,744.7399,730.44,739.38,16330723.0,TSLA | |
| 2021-09-20,734.5577,742.0,718.6249,730.17,24757652.0,TSLA | |
| 2021-09-17,757.15,761.04,750.0,759.49,28204176.0,TSLA | |
| 2021-09-16,752.83,758.91,747.61,756.99,13923393.0,TSLA | |
| 2021-09-15,745.0,756.86,738.36,755.83,15357685.0,TSLA | |
| 2021-09-14,742.57,754.47,736.4,744.49,18524881.0,TSLA | |
| 2021-09-13,740.2143,744.78,708.85,743.0,22952482.0,TSLA | |
| 2021-09-10,759.6,762.61,734.5201,736.27,15184170.0,TSLA | |
| 2021-09-09,753.41,762.1,751.6301,754.86,14077731.0,TSLA | |
| 2021-09-08,761.58,764.45,740.7733,753.87,18793036.0,TSLA | |
| 2021-09-07,740.0,760.2,739.26,752.92,20039825.0,TSLA | |
| 2021-09-03,732.2494,734.0,724.2,733.57,15271045.0,TSLA | |
| 2021-09-02,734.5,740.97,730.54,732.39,12796739.0,TSLA | |
| 2021-09-01,734.08,741.99,731.2701,734.09,13204335.0,TSLA | |
| 2021-08-31,733.0,740.39,726.44,735.72,20855436.0,TSLA | |
| 2021-08-30,714.715,731.0,712.73,730.91,18604220.0,TSLA | |
| 2021-08-27,705.0,715.0,702.1001,711.92,13833763.0,TSLA | |
| 2021-08-26,708.31,715.4,697.6201,701.16,13214292.0,TSLA | |
| 2021-08-25,707.03,716.97,704.0,711.2,12645562.0,TSLA | |
| 2021-08-24,710.68,715.22,702.64,708.49,13083071.0,TSLA | |
| 2021-08-23,685.442,712.1299,680.7505,706.3,20264859.0,TSLA | |
| 2021-08-20,682.85,692.1299,673.7,680.26,14841865.0,TSLA | |
| 2021-08-19,678.21,686.55,667.59,673.47,14313486.0,TSLA | |
| 2021-08-18,669.7479,695.77,669.35,688.99,20349375.0,TSLA | |
| 2021-08-17,672.66,674.58,648.84,665.71,23721279.0,TSLA | |
| 2021-08-16,705.07,709.5,676.4,686.17,23103303.0,TSLA | |
| 2021-08-13,723.71,729.9,714.34,717.17,16671844.0,TSLA | |
| 2021-08-12,706.34,722.8,699.4,722.25,17681686.0,TSLA | |
| 2021-08-11,712.71,715.18,704.21,707.82,9800558.0,TSLA | |
| 2021-08-10,713.99,716.59,701.88,709.99,13432305.0,TSLA | |
| 2021-08-09,710.17,719.03,705.13,713.76,14715349.0,TSLA | |
| 2021-08-06,711.9,716.33,697.63,699.1,15623049.0,TSLA | |
| 2021-08-05,716.0,720.9499,711.41,714.63,12919637.0,TSLA | |
| 2021-08-04,711.0,724.9,708.93,710.92,17002647.0,TSLA | |
| 2021-08-03,719.0,722.65,701.01,709.74,21620253.0,TSLA | |
| 2021-08-02,700.0,726.94,698.4,709.67,33615765.0,TSLA | |
| 2021-07-30,671.758,697.53,669.0,687.2,29656411.0,TSLA | |
| 2021-07-29,649.79,683.69,648.8,677.35,29688446.0,TSLA | |
| 2021-07-28,646.995,654.9699,639.4001,646.98,16006596.0,TSLA | |
| 2021-07-27,663.4,666.5,627.24,644.78,32813290.0,TSLA | |
| 2021-07-26,650.97,668.1999,647.11,657.62,25336556.0,TSLA | |
| 2021-07-23,646.36,648.8,637.3001,643.38,14604944.0,TSLA | |
| 2021-07-22,656.4428,662.17,644.6001,649.26,15105727.0,TSLA | |
| 2021-07-21,659.61,664.8599,650.2901,655.29,13953338.0,TSLA | |
| 2021-07-20,651.99,662.3916,640.501,660.5,15487127.0,TSLA | |
| 2021-07-19,629.89,647.1999,621.29,646.22,21297090.0,TSLA | |
| 2021-07-16,654.68,656.6999,642.2,644.22,16370970.0,TSLA | |
| 2021-07-15,658.39,666.14,637.88,650.6,20209571.0,TSLA | |
| 2021-07-14,670.75,678.6099,652.84,653.38,21641190.0,TSLA | |
| 2021-07-13,686.32,693.28,666.2958,668.54,20966092.0,TSLA | |
| 2021-07-12,662.2,687.24,662.161,685.7,25927042.0,TSLA | |
| 2021-07-09,653.185,658.91,644.69,656.95,18140548.0,TSLA | |
| 2021-07-08,628.37,654.43,620.46,652.81,22773316.0,TSLA | |
| 2021-07-07,664.27,665.7,638.32,644.65,18791960.0,TSLA | |
| 2021-07-06,681.7115,684.0,651.4002,659.58,23284450.0,TSLA | |
| 2021-07-02,678.98,700.0,673.26,678.9,27097374.0,TSLA | |
| 2021-07-01,683.92,687.99,672.8,677.92,18634522.0,TSLA | |
| 2021-06-30,679.77,692.81,678.14,679.7,18924862.0,TSLA | |
| 2021-06-29,684.65,687.5099,675.89,680.76,17381313.0,TSLA | |
| 2021-06-28,671.64,694.6999,670.32,688.72,21628159.0,TSLA | |
| 2021-06-25,689.58,693.81,668.7,671.87,32496707.0,TSLA | |
| 2021-06-24,674.99,697.62,667.61,679.82,45982386.0,TSLA | |
| 2021-06-23,632.0,657.204,630.04,656.57,31099228.0,TSLA | |
| 2021-06-22,618.25,628.5693,615.5,623.71,19158892.0,TSLA | |
| 2021-06-21,624.48,631.39,608.88,620.83,24812741.0,TSLA | |
| 2021-06-18,613.37,628.35,611.8,623.31,24560905.0,TSLA | |
| 2021-06-17,601.8878,621.47,601.34,616.6,22701350.0,TSLA | |
| 2021-06-16,597.535,608.5,593.5,604.87,21845739.0,TSLA | |
| 2021-06-15,616.69,616.79,598.23,599.36,17764145.0,TSLA | |
| 2021-06-14,612.23,625.49,609.18,617.69,20423983.0,TSLA | |
| 2021-06-11,610.23,612.56,601.52,609.89,16205303.0,TSLA | |
| 2021-06-10,603.88,616.59,600.5,610.12,23919606.0,TSLA | |
| 2021-06-09,602.17,611.79,597.6301,598.78,16584566.0,TSLA | |
| 2021-06-08,623.01,623.09,595.5,603.59,26053405.0,TSLA | |
| 2021-06-07,591.825,610.0,582.88,605.13,22543682.0,TSLA | |
| 2021-06-04,579.71,600.61,577.2,599.05,24036896.0,TSLA | |
| 2021-06-03,601.8,604.55,571.22,572.84,30111893.0,TSLA | |
| 2021-06-02,620.13,623.36,599.14,605.12,23302779.0,TSLA | |
| 2021-06-01,627.8,633.8,620.55,623.9,18084890.0,TSLA | |
| 2021-05-28,628.5,635.59,622.38,625.22,22737038.0,TSLA | |
| 2021-05-27,620.24,631.13,616.21,630.85,26370593.0,TSLA | |
| 2021-05-26,607.56,626.17,601.5,619.13,28639305.0,TSLA | |
| 2021-05-25,607.31,613.99,595.71,604.69,28005933.0,TSLA | |
| 2021-05-24,581.6,614.48,573.65,606.44,34558089.0,TSLA | |
| 2021-05-21,596.11,596.68,580.0,580.88,26030595.0,TSLA | |
| 2021-05-20,575.0,588.85,571.07,586.78,30821119.0,TSLA | |
| 2021-05-19,552.55,566.21,546.98,563.46,39578395.0,TSLA | |
| 2021-05-18,568.0,596.25,563.38,577.87,36830567.0,TSLA | |
| 2021-05-17,575.5531,589.73,561.2,576.83,32390360.0,TSLA | |
| 2021-05-14,583.41,592.87,570.46,589.74,33370856.0,TSLA | |
| 2021-05-13,601.545,606.4599,559.65,571.69,44184916.0,TSLA | |
| 2021-05-12,602.49,620.41,586.765,589.89,33823646.0,TSLA | |
| 2021-05-11,599.24,627.0999,595.6,617.2,46503896.0,TSLA | |
| 2021-05-10,664.9,665.05,627.6101,629.04,31392417.0,TSLA | |
| 2021-05-07,665.8,690.0,660.22,672.37,23469172.0,TSLA | |
| 2021-05-06,680.76,681.02,650.0,663.54,27784619.0,TSLA | |
| 2021-05-05,681.06,685.2955,667.34,670.94,21901894.0,TSLA | |
| 2021-05-04,678.94,683.4464,657.701,673.6,29739319.0,TSLA | |
| 2021-05-03,703.8,706.0,680.5,684.9,27043143.0,TSLA | |
| 2021-04-30,667.59,715.47,666.14,709.44,40758722.0,TSLA | |
| 2021-04-29,699.51,702.25,668.5002,677.0,28845449.0,TSLA | |
| 2021-04-28,696.41,708.5,693.6,694.4,22271047.0,TSLA | |
| 2021-04-27,717.96,724.0,703.3501,704.74,29436995.0,TSLA | |
| 2021-04-26,741.0,749.3,732.6053,738.2,31038502.0,TSLA | |
| 2021-04-23,719.8,737.36,715.46,729.4,28413889.0,TSLA | |
| 2021-04-22,741.5,753.77,718.04,719.69,35590255.0,TSLA | |
| 2021-04-21,704.77,744.84,698.0,744.12,31215514.0,TSLA | |
| 2021-04-20,717.42,737.25,710.685,718.99,35609038.0,TSLA | |
| 2021-04-19,719.6,725.4,691.8001,714.63,39686226.0,TSLA | |
| 2021-04-16,728.65,749.41,724.6,739.78,27979526.0,TSLA | |
| 2021-04-15,743.1,743.69,721.31,738.85,27848900.0,TSLA | |
| 2021-04-14,770.7,780.79,728.03,732.23,49017434.0,TSLA | |
| 2021-04-13,712.7,763.0,710.66,762.32,44652808.0,TSLA | |
| 2021-04-12,685.7,704.8,682.09,701.98,29135670.0,TSLA | |
| 2021-04-09,677.77,680.97,669.43,677.02,21437087.0,TSLA | |
| 2021-04-08,677.38,689.5499,671.645,683.8,23924329.0,TSLA | |
| 2021-04-07,687.0,691.38,667.84,670.97,26309433.0,TSLA | |
| 2021-04-06,690.3,696.55,681.37,691.62,28271839.0,TSLA | |
| 2021-04-05,707.71,708.16,684.7,691.05,41842767.0,TSLA | |
| 2021-04-01,688.37,692.4203,659.42,661.75,35298378.0,TSLA | |
| 2021-03-31,646.62,672.0,641.11,667.93,33337288.0,TSLA | |
| 2021-03-30,601.75,637.66,591.01,635.62,39432359.0,TSLA | |
| 2021-03-29,615.64,616.48,596.02,611.29,28636985.0,TSLA | |
| 2021-03-26,641.87,643.82,599.89,618.71,33852827.0,TSLA | |
| 2021-03-25,613.0,645.5,609.5,640.39,39224850.0,TSLA | |
| 2021-03-24,667.91,668.02,630.11,630.27,33795174.0,TSLA | |
| 2021-03-23,675.77,677.8,657.51,662.16,30491870.0,TSLA | |
| 2021-03-22,684.59,699.62,668.75,670.0,39512221.0,TSLA | |
| 2021-03-19,646.6,657.23,624.6201,654.87,42893978.0,TSLA | |
| 2021-03-18,684.29,689.23,652.0,653.16,33369022.0,TSLA | |
| 2021-03-17,656.87,703.73,651.01,701.81,40372453.0,TSLA | |
| 2021-03-16,703.35,707.92,671.0,676.88,32195672.0,TSLA | |
| 2021-03-15,694.09,713.18,684.04,707.94,29423479.0,TSLA | |
| 2021-03-12,670.0,694.88,666.1394,693.73,33583840.0,TSLA | |
| 2021-03-11,699.4,702.5,677.18,699.6,36253892.0,TSLA | |
| 2021-03-10,700.3,717.85,655.06,668.06,60605672.0,TSLA | |
| 2021-03-09,608.18,678.09,595.21,673.58,67523328.0,TSLA | |
| 2021-03-08,600.55,620.125,558.79,563.0,51786958.0,TSLA | |
| 2021-03-05,626.06,627.8419,539.49,597.95,89396459.0,TSLA | |
| 2021-03-04,655.8,668.45,600.0,621.44,64799898.0,TSLA | |
| 2021-03-03,687.99,700.7,651.705,653.2,30207960.0,TSLA | |
| 2021-03-02,718.28,721.11,685.0,686.44,23732158.0,TSLA | |
| 2021-03-01,690.11,719.0,685.05,718.43,27136239.0,TSLA | |
| 2021-02-26,700.0,706.7,659.51,675.5,39767316.0,TSLA | |
| 2021-02-25,726.15,737.2066,670.58,682.22,38126722.0,TSLA | |
| 2021-02-24,711.85,745.0,694.17,742.02,36766950.0,TSLA | |
| 2021-02-23,662.13,713.6099,619.0,698.84,66606882.0,TSLA | |
| 2021-02-22,762.64,768.5,710.2,714.5,36594555.0,TSLA | |
| 2021-02-19,795.0,796.7899,777.37,781.3,18958255.0,TSLA | |
| 2021-02-18,780.9,794.69,776.27,787.38,17957058.0,TSLA | |
| 2021-02-17,779.09,799.84,762.01,798.15,25878526.0,TSLA | |
| 2021-02-16,818.0,821.0,792.44,796.22,19802324.0,TSLA | |
| 2021-02-12,801.26,817.33,785.3306,816.12,23768313.0,TSLA | |
| 2021-02-11,812.44,829.8799,801.725,811.66,21622753.0,TSLA | |
| 2021-02-10,843.635,844.82,800.02,804.82,35723444.0,TSLA | |
| 2021-02-09,855.12,859.8,841.75,849.46,15027305.0,TSLA | |
| 2021-02-08,869.67,877.77,854.75,863.42,20161719.0,TSLA | |
| 2021-02-05,845.0,864.77,838.97,852.23,18566637.0,TSLA | |
| 2021-02-04,855.0,856.5,833.42,849.99,15812661.0,TSLA | |
| 2021-02-03,877.02,878.08,853.0646,854.69,18343510.0,TSLA | |
| 2021-02-02,844.68,880.5,842.2006,872.79,23998098.0,TSLA | |
| 2021-02-01,814.29,842.0,795.5601,839.81,25391385.0,TSLA | |
| 2021-01-29,830.0003,842.41,780.1,793.53,34990754.0,TSLA | |
| 2021-01-28,820.0,848.0,801.0,835.43,26378048.0,TSLA | |
| 2021-01-27,870.35,891.5,858.66,864.16,27333955.0,TSLA | |
| 2021-01-26,891.38,895.9,871.6,883.09,23131603.0,TSLA | |
| 2021-01-25,855.0,900.4,838.8201,880.8,41173397.0,TSLA | |
| 2021-01-22,834.31,848.0,828.62,846.64,20066497.0,TSLA | |
| 2021-01-21,855.0,855.7199,841.4201,844.99,20598133.0,TSLA | |
| 2021-01-20,858.74,859.5,837.28,850.45,25665883.0,TSLA | |
| 2021-01-19,837.8,850.0,833.0,844.55,25366980.0,TSLA | |
| 2021-01-15,852.0,859.9,819.1,826.16,38777596.0,TSLA | |
| 2021-01-14,843.39,863.0,838.75,845.0,31266327.0,TSLA | |
| 2021-01-13,852.76,860.47,832.0,854.41,33312496.0,TSLA | |
| 2021-01-12,831.0,868.0,827.34,849.44,45985569.0,TSLA | |
| 2021-01-11,849.4,854.43,803.6222,811.19,59554146.0,TSLA | |
| 2021-01-08,856.0,884.49,838.39,880.02,75055528.0,TSLA | |
| 2021-01-07,777.63,816.99,775.2,816.04,51498948.0,TSLA | |
| 2021-01-06,758.49,774.0,749.1,755.98,44699965.0,TSLA | |
| 2021-01-05,723.66,740.84,719.2,735.11,32245165.0,TSLA | |
| 2021-01-04,719.46,744.4899,717.1895,729.77,48638189.0,TSLA | |
| 2020-12-31,699.99,718.72,691.12,705.67,49649928.0,TSLA | |
| 2020-12-30,672.0,696.6,668.3603,694.78,42846021.0,TSLA | |
| 2020-12-29,661.0,669.9,655.0,665.99,22910811.0,TSLA | |
| 2020-12-28,674.51,681.4,660.8,663.69,31553561.0,TSLA | |
| 2020-12-24,642.99,666.09,641.0,661.77,22865568.0,TSLA | |
| 2020-12-23,632.2,651.4999,622.5701,645.98,33172972.0,TSLA | |
| 2020-12-22,648.0,649.88,614.23,640.34,51861644.0,TSLA | |
| 2020-12-21,666.24,668.5,646.07,649.86,58045264.0,TSLA | |
| 2020-12-18,668.9,695.0,628.54,695.0,222126194.0,TSLA | |
| 2020-12-17,628.19,658.82,619.5,655.9,56270144.0,TSLA | |
| 2020-12-16,628.23,632.5,605.0,622.77,42095813.0,TSLA | |
| 2020-12-15,643.28,646.9,623.8,633.25,45223559.0,TSLA | |
| 2020-12-14,619.0,642.7499,610.2001,639.83,52040649.0,TSLA | |
| 2020-12-11,615.01,624.0,596.8,609.99,46474974.0,TSLA | |
| 2020-12-10,574.37,627.75,566.34,627.07,67083153.0,TSLA | |
| 2020-12-09,653.69,654.32,588.0,604.48,71291190.0,TSLA | |
| 2020-12-08,625.505,651.28,618.5,649.88,64265029.0,TSLA | |
| 2020-12-07,604.9197,648.7856,603.05,641.76,56309709.0,TSLA | |
| 2020-12-04,591.01,599.04,585.5,599.04,29401314.0,TSLA | |
| 2020-12-03,590.02,598.97,582.43,593.38,42552003.0,TSLA | |
| 2020-12-02,556.44,571.54,541.21,568.82,47775653.0,TSLA | |
| 2020-12-01,597.59,597.85,572.05,584.76,39133346.0,TSLA | |
| 2020-11-30,602.21,607.8,554.51,567.6,63003052.0,TSLA | |
| 2020-11-27,581.16,598.78,578.45,585.76,37561078.0,TSLA | |
| 2020-11-25,550.06,574.0,545.37,574.0,48930162.0,TSLA | |
| 2020-11-24,540.4,559.99,526.2,555.38,52058771.0,TSLA | |
| 2020-11-23,503.5,526.0,501.79,521.85,50260304.0,TSLA | |
| 2020-11-20,497.99,502.5,489.06,489.61,32911922.0,TSLA | |
| 2020-11-19,492.0,508.6112,487.57,499.27,62475346.0,TSLA | |
| 2020-11-18,448.35,496.0,443.5001,486.64,78044024.0,TSLA | |
| 2020-11-17,460.17,462.0,433.01,441.61,61188281.0,TSLA | |
| 2020-11-16,408.93,412.45,404.0868,408.09,26838635.0,TSLA | |
| 2020-11-13,410.85,412.5319,401.66,408.5,19830351.0,TSLA | |
| 2020-11-12,415.05,423.0,409.52,411.76,19940500.0,TSLA | |
| 2020-11-11,416.45,418.695,410.58,417.13,17357722.0,TSLA | |
| 2020-11-10,420.09,420.09,396.0301,410.36,30284224.0,TSLA | |
| 2020-11-09,439.5,452.5,421.0,421.26,34833025.0,TSLA | |
| 2020-11-06,436.1,436.57,424.28,429.95,21706014.0,TSLA | |
| 2020-11-05,428.3,440.0,424.0001,438.09,28414523.0,TSLA | |
| 2020-11-04,430.62,435.4,417.1,420.98,32143057.0,TSLA | |
| 2020-11-03,409.73,427.77,406.69,423.9,34351715.0,TSLA | |
| 2020-11-02,394.0,406.9799,392.3,400.51,29021118.0,TSLA | |
| 2020-10-30,406.8954,407.5915,379.11,388.04,42587639.0,TSLA | |
| 2020-10-29,409.96,418.06,406.46,410.83,22655308.0,TSLA | |
| 2020-10-28,416.48,418.6,406.0,406.02,25451409.0,TSLA | |
| 2020-10-27,423.76,430.5,420.1,424.68,22686506.0,TSLA | |
| 2020-10-26,411.63,425.76,410.0,420.28,28239161.0,TSLA | |
| 2020-10-23,421.84,422.8859,407.3801,420.63,33716980.0,TSLA | |
| 2020-10-22,441.92,445.23,424.51,425.79,39993191.0,TSLA | |
| 2020-10-21,422.7,432.95,421.25,422.64,32370461.0,TSLA | |
| 2020-10-20,431.75,431.75,419.0501,421.94,31656289.0,TSLA | |
| 2020-10-19,446.24,447.0,428.87,430.83,36287843.0,TSLA | |
| 2020-10-16,454.44,455.9499,438.85,439.67,32775879.0,TSLA | |
| 2020-10-15,450.31,456.57,442.5,448.88,35672354.0,TSLA | |
| 2020-10-14,449.78,465.9,447.35,461.3,48045394.0,TSLA | |
| 2020-10-13,443.35,448.89,436.6,446.65,34463665.0,TSLA | |
| 2020-10-12,442.0,448.74,438.58,442.3,38791133.0,TSLA | |
| 2020-10-09,430.13,434.5899,426.4601,434.0,28925656.0,TSLA | |
| 2020-10-08,438.44,439.0,425.3,425.92,40421116.0,TSLA | |
| 2020-10-07,419.87,429.9,413.845,425.3,43127709.0,TSLA | |
| 2020-10-06,423.79,428.7799,406.05,413.98,49146259.0,TSLA | |
| 2020-10-05,423.35,433.64,419.33,425.68,44722786.0,TSLA | |
| 2020-10-02,421.39,439.13,415.0,415.09,71430025.0,TSLA | |
| 2020-10-01,440.76,448.88,434.42,448.16,50741454.0,TSLA | |
| 2020-09-30,421.32,433.93,420.47,429.01,48145566.0,TSLA | |
| 2020-09-29,416.0,428.5,411.6,419.07,50341404.0,TSLA | |
| 2020-09-28,424.62,428.08,415.55,421.2,49719561.0,TSLA | |
| 2020-09-25,393.47,408.7323,391.3,407.34,67208459.0,TSLA | |
| 2020-09-24,363.8,399.5,351.3,387.79,96561061.0,TSLA | |
| 2020-09-23,405.16,412.15,375.8801,380.36,95074176.0,TSLA | |
| 2020-09-22,429.6,437.76,417.6001,424.23,79580795.0,TSLA | |
| 2020-09-21,453.13,455.68,407.07,449.39,109476800.0,TSLA | |
| 2020-09-18,447.94,451.0,428.8,442.15,86406819.0,TSLA | |
| 2020-09-17,415.6,437.79,408.0001,423.43,76779163.0,TSLA | |
| 2020-09-16,439.87,457.79,435.31,441.76,72546760.0,TSLA | |
| 2020-09-15,436.56,461.94,430.7,449.76,97298228.0,TSLA | |
| 2020-09-14,380.95,420.0,373.3,419.62,83020608.0,TSLA | |
| 2020-09-11,381.94,382.5,360.5,372.72,60717459.0,TSLA | |
| 2020-09-10,386.21,398.99,360.56,371.34,84930608.0,TSLA | |
| 2020-09-09,356.6,369.0,341.51,366.28,79465769.0,TSLA | |
| 2020-09-08,356.0,368.74,329.88,330.21,115465691.0,TSLA | |
| 2020-09-04,402.81,428.0,372.0201,418.32,110321885.0,TSLA | |
| 2020-09-03,407.23,431.8,402.0,407.0,87596086.0,TSLA | |
| 2020-09-02,478.99,479.04,405.1206,447.37,96176128.0,TSLA | |
| 2020-09-01,502.14,502.49,470.51,475.05,90119419.0,TSLA | |
| 2020-08-31,444.61,500.14,440.11,498.32,115847020.0,TSLA | |
| 2020-08-28,2295.12,2318.49,2186.52,2213.4,20081176.0,TSLA | |
| 2020-08-27,2180.46,2295.6,2142.5,2238.75,23693043.0,TSLA | |
| 2020-08-26,2060.0,2166.0,2053.6291,2153.17,14239382.0,TSLA | |
| 2020-08-25,1974.89,2027.95,1968.0,2023.34,10658893.0,TSLA | |
| 2020-08-24,2126.275,2129.0,1927.52,2014.2,20063621.0,TSLA | |
| 2020-08-21,2044.76,2095.49,2025.05,2049.98,21489559.0,TSLA | |
| 2020-08-20,1860.68,2021.99,1857.06,2001.83,20611796.0,TSLA | |
| 2020-08-19,1865.0,1911.0,1841.21,1878.53,12205331.0,TSLA | |
| 2020-08-18,1898.99,1923.9,1845.11,1887.09,16474491.0,TSLA | |
| 2020-08-17,1677.0,1845.86,1672.83,1835.64,20023104.0,TSLA | |
| 2020-08-14,1664.99,1668.8,1626.64,1650.71,12577614.0,TSLA | |
| 2020-08-13,1611.0,1651.18,1567.26,1621.0,20425308.0,TSLA | |
| 2020-08-12,1470.0,1585.0,1435.0,1554.76,21898834.0,TSLA | |
| 2020-08-11,1396.0,1420.0,1365.0,1374.39,8625834.0,TSLA | |
| 2020-08-10,1448.0,1457.5,1385.84,1418.57,7522264.0,TSLA | |
| 2020-08-07,1499.5365,1499.75,1415.01,1452.71,8896420.0,TSLA | |
| 2020-08-06,1490.83,1517.31,1477.26,1489.58,5992313.0,TSLA | |
| 2020-08-05,1492.99,1499.8384,1468.31,1485.02,4978015.0,TSLA | |
| 2020-08-04,1495.01,1527.41,1462.0,1487.0,8414990.0,TSLA | |
| 2020-08-03,1449.2,1509.8101,1444.3844,1485.0,8809346.0,TSLA | |
| 2020-07-31,1515.0,1517.05,1420.98,1430.76,12246960.0,TSLA | |
| 2020-07-30,1488.0,1513.24,1471.0,1487.49,7621039.0,TSLA | |
| 2020-07-29,1501.0,1534.81,1487.0,1499.11,9426893.0,TSLA | |
| 2020-07-28,1504.0,1564.7,1474.42,1476.49,15808700.0,TSLA | |
| 2020-07-27,1435.0,1547.94,1413.0003,1539.6,16048669.0,TSLA | |
| 2020-07-24,1416.01,1465.0,1366.5401,1417.0,19396616.0,TSLA | |
| 2020-07-23,1678.95,1689.0,1480.77,1513.07,24328504.0,TSLA | |
| 2020-07-22,1599.0,1626.42,1562.0,1592.33,14161080.0,TSLA | |
| 2020-07-21,1639.93,1675.0,1558.0,1568.36,16029826.0,TSLA | |
| 2020-07-20,1519.01,1650.0,1488.0,1643.0,16697299.0,TSLA | |
| 2020-07-17,1513.45,1537.51,1490.0,1500.84,9332637.0,TSLA | |
| 2020-07-16,1477.16,1531.71,1466.0,1500.64,14300795.0,TSLA | |
| 2020-07-15,1543.0,1550.0,1457.0,1546.01,16368690.0,TSLA | |
| 2020-07-14,1556.0,1590.0,1431.0,1516.8,23428079.0,TSLA | |
| 2020-07-13,1659.0,1794.99,1471.11,1497.06,39003179.0,TSLA | |
| 2020-07-10,1396.0,1548.92,1376.01,1544.65,23346353.0,TSLA | |
| 2020-07-09,1396.99,1408.56,1351.28,1394.28,11718292.0,TSLA | |
| 2020-07-08,1405.0,1417.26,1311.34,1365.88,16330188.0,TSLA | |
| 2020-07-07,1405.01,1429.5,1336.71,1389.86,21493301.0,TSLA | |
| 2020-07-06,1276.69,1377.79,1266.04,1371.58,20570284.0,TSLA | |
| 2020-07-02,1221.48,1228.0,1185.6,1208.66,17250127.0,TSLA | |
| 2020-07-01,1083.0,1135.33,1080.5,1119.63,13326897.0,TSLA | |
| 2020-06-30,1006.5,1087.69,1003.73,1079.81,16918501.0,TSLA | |
| 2020-06-29,969.01,1010.0,948.5201,1009.35,9026404.0,TSLA | |
| 2020-06-26,994.78,995.0,954.87,959.74,8854908.0,TSLA | |
| 2020-06-25,954.27,985.98,937.15,985.98,9254549.0,TSLA | |
| 2020-06-24,994.11,1000.88,953.14,960.85,10959593.0,TSLA | |
| 2020-06-23,998.88,1012.0,994.01,1001.78,6365271.0,TSLA | |
| 2020-06-22,999.95,1008.88,990.02,994.32,6362350.0,TSLA | |
| 2020-06-19,1012.78,1015.97,991.34,1000.9,8679749.0,TSLA | |
| 2020-06-18,1003.0,1019.2,994.47,1003.96,9751936.0,TSLA | |
| 2020-06-17,987.71,1005.0,982.57,991.79,9890800.0,TSLA | |
| 2020-06-16,1011.85,1012.88,962.39,982.13,14051078.0,TSLA | |
| 2020-06-15,917.79,998.84,908.5,990.9,15697178.0,TSLA | |
| 2020-06-12,980.0,987.98,912.6,935.28,16763374.0,TSLA | |
| 2020-06-11,990.2,1018.96,972.0,972.84,15916482.0,TSLA | |
| 2020-06-10,991.88,1027.48,982.5,1025.05,18563413.0,TSLA | |
| 2020-06-09,940.01,954.44,923.93,940.67,11388154.0,TSLA | |
| 2020-06-08,919.0,950.0,909.16,949.92,14174727.0,TSLA | |
| 2020-06-05,877.84,886.52,866.2,885.66,7811917.0,TSLA | |
| 2020-06-04,889.88,895.75,858.44,864.38,8887713.0,TSLA | |
| 2020-06-03,888.12,897.94,880.1,882.96,7949469.0,TSLA | |
| 2020-06-02,894.7,908.66,871.0,881.56,13565596.0,TSLA | |
| 2020-06-01,858.0,899.0,854.1,898.1,15085297.0,TSLA | |
| 2020-05-29,808.75,835.0,804.21,835.0,11812489.0,TSLA | |
| 2020-05-28,813.51,824.75,801.69,805.81,7275774.0,TSLA | |
| 2020-05-27,820.86,827.71,785.0,820.23,11549530.0,TSLA | |
| 2020-05-26,834.5,834.6,815.71,818.87,8089736.0,TSLA | |
| 2020-05-22,822.17,831.78,812.0,816.88,9987475.0,TSLA | |
| 2020-05-21,816.0,832.5,796.0,827.6,12182524.0,TSLA | |
| 2020-05-20,820.5,826.0,811.8,815.56,7309271.0,TSLA | |
| 2020-05-19,815.17,822.07,806.08,808.01,9636522.0,TSLA | |
| 2020-05-18,827.78,834.72,803.88,813.63,11698102.0,TSLA | |
| 2020-05-15,790.35,805.05,786.55,799.17,10518428.0,TSLA | |
| 2020-05-14,780.0,803.36,764.0,803.33,13682188.0,TSLA | |
| 2020-05-13,820.83,826.0,763.3,790.96,19065491.0,TSLA | |
| 2020-05-12,827.0,843.29,808.0,809.41,15906905.0,TSLA | |
| 2020-05-11,790.51,824.0,785.0,811.29,16519601.0,TSLA | |
| 2020-05-08,793.77,824.0,787.01,819.42,16130087.0,TSLA | |
| 2020-05-07,777.21,796.4,772.35,780.04,11527686.0,TSLA | |
| 2020-05-06,776.5,789.8,761.11,782.58,11123231.0,TSLA | |
| 2020-05-05,789.79,798.92,762.18,768.21,16991656.0,TSLA | |
| 2020-05-04,701.0,762.0,698.0,761.19,19237090.0,TSLA | |
| 2020-05-01,755.0,772.77,683.04,701.32,32531807.0,TSLA | |
| 2020-04-30,855.19,869.82,763.5,781.88,28471854.0,TSLA | |
| 2020-04-29,790.17,803.2,783.16,800.51,16215982.0,TSLA | |
| 2020-04-28,795.64,805.0,756.69,769.12,15221964.0,TSLA | |
| 2020-04-27,737.61,799.49,735.0,798.75,20681442.0,TSLA | |
| 2020-04-24,710.81,730.73,698.18,725.15,13237612.0,TSLA | |
| 2020-04-23,727.6,734.0,703.13,705.63,13236697.0,TSLA | |
| 2020-04-22,703.98,734.0,688.71,732.11,14224831.0,TSLA | |
| 2020-04-21,730.12,753.33,673.79,686.72,20209093.0,TSLA | |
| 2020-04-20,732.7,765.57,712.21,746.36,14746577.0,TSLA | |
| 2020-04-17,772.28,774.95,747.66,753.89,13128237.0,TSLA | |
| 2020-04-16,716.94,759.45,706.72,745.21,20657862.0,TSLA | |
| 2020-04-15,742.0,753.13,710.0,729.83,23577001.0,TSLA | |
| 2020-04-14,698.97,741.88,692.43,709.89,30576511.0,TSLA | |
| 2020-04-13,590.16,652.0,580.53,650.95,22475421.0,TSLA | |
| 2020-04-09,562.09,575.18,557.11,573.0,13650000.0,TSLA | |
| 2020-04-08,554.2,557.21,533.33,548.84,12656024.0,TSLA | |
| 2020-04-07,545.0,565.0,532.34,545.45,17919784.0,TSLA | |
| 2020-04-06,511.2,521.0,497.96,516.24,14901836.0,TSLA | |
| 2020-04-03,509.5,515.49,468.39,480.01,22562076.0,TSLA | |
| 2020-04-02,481.03,494.26,446.4,454.47,19858427.0,TSLA | |
| 2020-04-01,504.0,513.95,475.1,481.56,13353180.0,TSLA | |
| 2020-03-31,501.25,542.96,497.0,524.0,17771485.0,TSLA | |
| 2020-03-30,510.26,516.65,491.23,502.13,11998067.0,TSLA | |
| 2020-03-27,505.0,525.8,494.03,514.36,14377408.0,TSLA | |
| 2020-03-26,547.39,560.0,512.25,528.16,17422082.0,TSLA | |
| 2020-03-25,545.25,557.0,511.11,539.25,21222745.0,TSLA | |
| 2020-03-24,477.3,513.69,474.0,505.0,22895170.0,TSLA | |
| 2020-03-23,433.6,442.0,410.5,434.29,16454549.0,TSLA | |
| 2020-03-20,438.2,477.0,425.79,427.53,28285502.0,TSLA | |
| 2020-03-19,374.7,452.0,358.46,427.64,30195460.0,TSLA | |
| 2020-03-18,389.0,404.86,350.51,361.22,23625005.0,TSLA | |
| 2020-03-17,440.01,471.85,396.0,430.2,23994580.0,TSLA | |
| 2020-03-16,469.5,494.87,442.17,445.07,20489464.0,TSLA | |
| 2020-03-13,595.0,607.57,502.0,546.62,22640254.0,TSLA | |
| 2020-03-12,580.89,594.5,546.25,560.55,18909052.0,TSLA | |
| 2020-03-11,640.2,653.58,613.0,634.23,13413587.0,TSLA | |
| 2020-03-10,659.43,668.0,608.0,645.33,15594443.0,TSLA | |
| 2020-03-09,605.39,663.0,605.0,608.0,17073740.0,TSLA | |
| 2020-03-06,690.0,707.0,684.27,703.48,12662918.0,TSLA | |
| 2020-03-05,723.77,745.75,718.07,724.54,10852657.0,TSLA | |
| 2020-03-04,763.96,766.52,724.73,749.5,15048977.0,TSLA | |
| 2020-03-03,805.0,806.98,716.11,745.51,25784003.0,TSLA | |
| 2020-03-02,711.26,743.69,686.67,743.62,20194991.0,TSLA | |
| 2020-02-28,629.7,690.52,611.52,667.99,24564171.0,TSLA | |
| 2020-02-27,730.0,739.77,669.0,679.0,24277160.0,TSLA | |
| 2020-02-26,782.5,813.31,776.11,778.8,14153843.0,TSLA | |
| 2020-02-25,849.0,856.6,787.0,799.91,17290481.0,TSLA | |
| 2020-02-24,839.0,863.5,822.2,833.79,15192163.0,TSLA | |
| 2020-02-21,906.98,913.06,880.45,901.0,14339446.0,TSLA | |
| 2020-02-20,911.95,912.0,859.94,899.41,17634893.0,TSLA | |
| 2020-02-19,923.5,944.78,901.02,917.42,25422958.0,TSLA | |
| 2020-02-18,841.6,860.0,832.36,858.4,16698369.0,TSLA | |
| 2020-02-14,787.22,812.97,785.5,800.03,15693711.0,TSLA | |
| 2020-02-13,741.84,818.0,735.0,804.0,26289348.0,TSLA | |
| 2020-02-12,777.87,789.75,763.37,767.29,12022470.0,TSLA | |
| 2020-02-11,768.79,783.51,758.0,774.38,11697473.0,TSLA | |
| 2020-02-10,800.0,819.99,752.4,771.28,24689163.0,TSLA | |
| 2020-02-07,730.55,769.75,730.0,748.07,17063521.0,TSLA | |
| 2020-02-06,699.92,795.83,687.0,748.96,39880752.0,TSLA | |
| 2020-02-05,823.26,845.98,704.11,734.7,48423837.0,TSLA | |
| 2020-02-04,882.96,968.99,833.88,887.06,60938758.0,TSLA | |
| 2020-02-03,673.69,786.14,673.52,780.0,47233495.0,TSLA | |
| 2020-01-31,640.0,653.0,632.52,650.57,15719266.0,TSLA | |
| 2020-01-30,632.42,650.88,618.0,640.81,29005676.0,TSLA | |
| 2020-01-29,575.69,589.8,567.43,580.99,18216672.0,TSLA | |
| 2020-01-28,568.49,576.81,558.08,566.9,11788493.0,TSLA | |
| 2020-01-27,541.99,564.44,539.28,558.02,13608068.0,TSLA | |
| 2020-01-24,570.63,573.86,554.26,564.82,14353600.0,TSLA | |
| 2020-01-23,564.25,582.0,555.6,572.2,19651042.0,TSLA | |
| 2020-01-22,571.89,594.5,559.1,569.56,31369028.0,TSLA | |
| 2020-01-21,530.25,548.58,528.41,547.2,17447270.0,TSLA | |
| 2020-01-17,507.61,515.67,503.16,510.5,13629073.0,TSLA | |
| 2020-01-16,493.75,514.46,492.17,513.49,21736653.0,TSLA | |
| 2020-01-15,529.76,537.84,516.79,518.5,17368831.0,TSLA | |
| 2020-01-14,544.26,547.41,524.9,537.92,29061377.0,TSLA | |
| 2020-01-13,493.5,525.63,492.0,524.86,26307458.0,TSLA | |
| 2020-01-10,481.79,484.94,473.7,478.15,12976832.0,TSLA | |
| 2020-01-09,497.1,498.8,472.87,481.34,28463186.0,TSLA | |
| 2020-01-08,473.7,498.49,468.23,492.14,31199393.0,TSLA | |
| 2020-01-07,461.4,471.63,453.36,469.06,18209138.0,TSLA | |
| 2020-01-06,440.47,451.56,440.0,451.54,10157499.0,TSLA | |
| 2020-01-03,440.5,454.0,436.92,443.01,17794697.0,TSLA | |
| 2020-01-02,424.5,430.7,421.71,430.26,9558386.0,TSLA | |
| 2019-12-31,405.0,421.29,402.08,418.33,10292456.0,TSLA | |
| 2019-12-30,428.79,429.0,409.26,414.7,12601265.0,TSLA | |
| 2019-12-27,435.0,435.31,426.11,430.38,9956827.0,TSLA | |
| 2019-12-26,427.91,433.48,426.35,430.94,10648289.0,TSLA | |
| 2019-12-24,418.36,425.47,412.69,425.25,8054720.0,TSLA | |
| 2019-12-23,411.78,422.01,410.0,419.22,13332821.0,TSLA | |
| 2019-12-20,410.29,413.0,400.19,405.59,14785206.0,TSLA | |
| 2019-12-19,397.32,406.85,396.5,404.04,18120307.0,TSLA | |
| 2019-12-18,380.63,395.22,380.58,393.15,14136392.0,TSLA | |
| 2019-12-17,378.99,385.5,375.9,378.99,8503775.0,TSLA | |
| 2019-12-16,362.55,383.61,362.5,381.5,18220940.0,TSLA | |
| 2019-12-13,361.05,365.21,354.64,358.39,6574281.0,TSLA | |
| 2019-12-12,354.92,362.74,353.23,359.68,7776211.0,TSLA | |
| 2019-12-11,351.88,357.19,351.09,352.7,6919162.0,TSLA | |
| 2019-12-10,339.96,350.73,339.31,348.84,8839951.0,TSLA | |
| 2019-12-09,336.59,344.45,335.08,339.53,9040217.0,TSLA | |
| 2019-12-06,335.0,338.86,334.77,335.89,7618937.0,TSLA | |
| 2019-12-05,332.83,334.42,327.25,330.37,3736976.0,TSLA | |
| 2019-12-04,337.75,337.86,332.85,333.03,5536255.0,TSLA | |
| 2019-12-03,332.62,337.91,332.19,336.2,6613476.0,TSLA | |
| 2019-12-02,329.4,336.38,328.69,334.87,6081986.0,TSLA | |
| 2019-11-29,331.11,331.26,327.5,329.94,2465629.0,TSLA | |
| 2019-11-27,331.12,333.93,328.57,331.29,5563459.0,TSLA | |
| 2019-11-26,335.27,335.5,327.1,328.92,7956239.0,TSLA | |
| 2019-11-25,344.32,344.57,334.46,336.34,12345765.0,TSLA | |
| 2019-11-22,340.16,341.0,330.0,333.04,16870642.0,TSLA | |
| 2019-11-21,354.51,360.84,354.0,354.83,6110013.0,TSLA | |
| 2019-11-20,360.0,361.2,349.57,352.22,6733965.0,TSLA | |
| 2019-11-19,351.75,359.99,347.8,359.52,7736078.0,TSLA | |
| 2019-11-18,352.92,353.15,346.1,349.99,4408505.0,TSLA | |
| 2019-11-15,350.64,352.8,348.36,352.17,4812563.0,TSLA | |
| 2019-11-14,346.11,353.84,342.91,349.35,6471703.0,TSLA | |
| 2019-11-13,355.0,356.33,345.18,346.11,8467863.0,TSLA | |
| 2019-11-12,346.9,350.37,344.04,349.93,7359383.0,TSLA | |
| 2019-11-11,343.95,349.19,342.0,345.09,9993689.0,TSLA | |
| 2019-11-08,334.5,337.46,332.5,337.14,6074221.0,TSLA | |
| 2019-11-07,329.14,341.5,328.02,335.54,14467348.0,TSLA | |
| 2019-11-06,318.0,326.72,314.5,326.58,7940932.0,TSLA | |
| 2019-11-05,319.62,323.51,316.12,317.22,6943417.0,TSLA | |
| 2019-11-04,314.8,321.94,309.26,317.47,8787040.0,TSLA | |
| 2019-11-01,316.32,316.48,309.8,313.31,6383929.0,TSLA | |
| 2019-10-31,313.1,319.0,313.0,314.92,5066956.0,TSLA | |
| 2019-10-30,313.0,318.79,309.97,315.01,9641810.0,TSLA | |
| 2019-10-29,319.99,324.3,314.75,316.22,12684267.0,TSLA | |
| 2019-10-28,327.54,340.84,322.6,327.71,18737839.0,TSLA | |
| 2019-10-25,297.72,330.0,296.11,328.13,30006091.0,TSLA | |
| 2019-10-24,298.37,304.93,289.2,299.68,29819231.0,TSLA | |
| 2019-10-23,254.5,256.14,251.35,254.68,11216182.0,TSLA | |
| 2019-10-22,254.32,258.33,250.85,255.58,4625095.0,TSLA | |
| 2019-10-21,258.33,259.5,250.18,253.5,5020339.0,TSLA | |
| 2019-10-18,260.7,262.8,255.1,256.95,5720888.0,TSLA | |
| 2019-10-17,262.5,264.78,260.17,261.97,4779043.0,TSLA | |
| 2019-10-16,257.39,262.1,256.92,259.75,6704303.0,TSLA | |
| 2019-10-15,257.7,260.0,254.12,257.89,6479456.0,TSLA | |
| 2019-10-14,247.9,258.55,247.13,256.96,10226863.0,TSLA | |
| 2019-10-11,247.15,251.08,246.81,247.89,8488159.0,TSLA | |
| 2019-10-10,245.28,249.28,241.58,244.74,6313417.0,TSLA | |
| 2019-10-09,241.32,247.3,240.65,244.53,6935033.0,TSLA | |
| 2019-10-08,235.87,243.94,234.5,240.05,8702338.0,TSLA | |
| 2019-10-07,229.8,238.56,228.55,237.72,8086957.0,TSLA | |
| 2019-10-04,231.61,234.78,228.07,231.43,8021180.0,TSLA | |
| 2019-10-03,231.86,234.48,224.28,233.03,15137763.0,TSLA | |
| 2019-10-02,243.29,244.65,239.43,243.13,6256548.0,TSLA | |
| 2019-10-01,241.5,245.95,239.13,244.69,6196290.0,TSLA | |
| 2019-09-30,243.0,243.98,236.11,240.87,5946161.0,TSLA | |
| 2019-09-27,242.2,248.71,238.73,242.13,11123179.0,TSLA | |
| 2019-09-26,230.66,243.31,227.4,242.56,12078785.0,TSLA | |
| 2019-09-25,224.56,228.98,218.36,228.7,9444286.0,TSLA | |
| 2019-09-24,241.52,241.99,222.61,223.21,12941112.0,TSLA | |
| 2019-09-23,240.0,245.18,239.22,241.23,4391630.0,TSLA | |
| 2019-09-20,246.49,246.95,238.16,240.62,6506264.0,TSLA | |
| 2019-09-19,246.0,247.94,244.84,246.6,4883135.0,TSLA | |
| 2019-09-18,245.0,248.17,242.37,243.49,4228103.0,TSLA | |
| 2019-09-17,242.47,245.6,240.37,244.79,3946909.0,TSLA | |
| 2019-09-16,246.0,247.43,241.17,242.81,4728096.0,TSLA | |
| 2019-09-13,246.96,248.45,244.87,245.2,5313145.0,TSLA | |
| 2019-09-12,247.7,253.5,244.4,245.87,8581210.0,TSLA | |
| 2019-09-11,237.38,248.17,236.0,247.1,10042777.0,TSLA | |
| 2019-09-10,230.8,235.54,228.94,235.54,4883714.0,TSLA | |
| 2019-09-09,230.0,233.76,229.23,231.79,4802669.0,TSLA | |
| 2019-09-06,227.2,229.64,225.17,227.45,4189372.0,TSLA | |
| 2019-09-05,222.5,229.8,220.85,229.58,7403322.0,TSLA | |
| 2019-09-04,226.89,228.46,219.21,220.68,5768696.0,TSLA | |
| 2019-09-03,224.08,228.95,223.16,225.01,5360546.0,TSLA | |
| 2019-08-30,229.15,232.44,224.21,225.61,9327775.0,TSLA | |
| 2019-08-29,219.0,223.4,218.0,221.71,5183104.0,TSLA | |
| 2019-08-28,213.69,217.25,212.31,215.59,3223082.0,TSLA | |
| 2019-08-27,215.74,218.8,212.03,214.08,5420727.0,TSLA | |
| 2019-08-26,213.6,215.02,211.54,215.0,5054414.0,TSLA | |
| 2019-08-23,219.97,221.17,211.0,211.4,8559704.0,TSLA | |
| 2019-08-22,222.8,225.4,218.22,222.15,6564964.0,TSLA | |
| 2019-08-21,222.01,223.22,217.6,220.83,7799744.0,TSLA | |
| 2019-08-20,227.62,229.09,224.54,225.86,4170527.0,TSLA | |
| 2019-08-19,224.21,227.83,221.7,226.83,5311748.0,TSLA | |
| 2019-08-16,216.66,222.24,216.02,219.94,5207376.0,TSLA | |
| 2019-08-15,220.86,221.56,211.55,215.64,8231952.0,TSLA | |
| 2019-08-14,231.21,231.5,216.69,219.62,9562591.0,TSLA | |
| 2019-08-13,228.81,236.0,227.55,235.0,4868998.0,TSLA | |
| 2019-08-12,232.99,235.77,228.75,229.01,4663937.0,TSLA | |
| 2019-08-09,236.05,238.96,233.81,235.01,3898244.0,TSLA | |
| 2019-08-08,234.45,239.8,232.65,238.3,5274349.0,TSLA | |
| 2019-08-07,226.5,233.57,225.8,233.42,4776500.0,TSLA | |
| 2019-08-06,231.88,232.5,225.75,230.75,5564200.0,TSLA | |
| 2019-08-05,229.6,231.37,225.78,228.32,7028279.0,TSLA | |
| 2019-08-02,231.35,236.27,229.23,234.34,6136481.0,TSLA | |
| 2019-08-01,242.65,244.51,231.77,233.85,8259516.0,TSLA | |
| 2019-07-31,243.0,246.68,236.65,241.61,9178208.0,TSLA | |
| 2019-07-30,232.9,243.36,232.18,242.26,8109014.0,TSLA | |
| 2019-07-29,227.09,235.94,226.03,235.77,9273331.0,TSLA | |
| 2019-07-26,226.92,230.26,222.25,228.04,10027697.0,TSLA | |
| 2019-07-25,233.5,234.5,225.55,228.82,22418252.0,TSLA | |
| 2019-07-24,259.17,266.07,258.16,264.88,11072835.0,TSLA | |
| 2019-07-23,256.71,260.48,254.5,260.17,5023121.0,TSLA | |
| 2019-07-22,258.75,262.15,254.19,255.68,6846273.0,TSLA | |
| 2019-07-19,255.69,259.96,254.62,258.18,7048410.0,TSLA | |
| 2019-07-18,255.05,255.75,251.89,253.54,4764483.0,TSLA | |
| 2019-07-17,255.67,258.31,253.35,254.86,9764727.0,TSLA | |
| 2019-07-16,249.3,253.53,247.93,252.38,8148989.0,TSLA | |
| 2019-07-15,248.0,254.42,244.86,253.5,11000092.0,TSLA | |
| 2019-07-12,239.75,245.38,239.71,245.08,9200521.0,TSLA | |
| 2019-07-11,238.14,241.5,235.8,238.6,7514430.0,TSLA | |
| 2019-07-10,234.15,238.94,233.14,238.92,9145736.0,TSLA | |
| 2019-07-09,228.97,231.0,227.28,230.06,6190835.0,TSLA | |
| 2019-07-08,231.24,232.25,228.66,230.34,5880542.0,TSLA | |
| 2019-07-05,234.57,235.45,230.8,233.1,7065738.0,TSLA | |
| 2019-07-03,239.39,241.57,234.51,234.9,14201148.0,TSLA | |
| 2019-07-02,228.89,229.15,222.22,224.55,9259027.0,TSLA | |
| 2019-07-01,230.21,233.1,226.28,227.17,8237964.0,TSLA | |
| 2019-06-28,220.99,225.17,220.8,223.46,6851384.0,TSLA | |
| 2019-06-27,219.45,222.9,217.35,222.84,6339710.0,TSLA | |
| 2019-06-26,220.31,227.23,218.1,219.27,8507208.0,TSLA | |
| 2019-06-25,224.39,225.34,219.49,219.76,6182071.0,TSLA | |
| 2019-06-24,223.24,225.86,221.02,223.64,5750771.0,TSLA | |
| 2019-06-21,216.22,222.18,215.5,221.86,8202078.0,TSLA | |
| 2019-06-20,223.0,226.9,216.35,219.62,11863462.0,TSLA | |
| 2019-06-19,225.11,227.77,221.06,226.43,6575135.0,TSLA | |
| 2019-06-18,228.72,234.74,222.56,224.74,12715788.0,TSLA | |
| 2019-06-17,215.48,227.0,214.27,225.03,12316803.0,TSLA | |
| 2019-06-14,211.25,216.65,210.4,214.92,7433402.0,TSLA | |
| 2019-06-13,210.38,214.9,207.51,213.91,8168260.0,TSLA | |
| 2019-06-12,222.95,223.38,209.0,209.26,15197544.0,TSLA | |
| 2019-06-11,219.14,220.9,213.5,217.1,11653537.0,TSLA | |
| 2019-06-10,210.25,216.94,209.01,212.88,10585039.0,TSLA | |
| 2019-06-07,205.0,210.8438,203.499,204.5,16003527.0,TSLA | |
| 2019-06-06,204.44,211.0,201.8,205.95,20242151.0,TSLA | |
| 2019-06-05,198.68,201.28,191.85,196.59,13510756.0,TSLA | |
| 2019-06-04,181.1,193.98,179.61,193.6,13807522.0,TSLA | |
| 2019-06-03,185.51,186.68,176.99,178.97,13064410.0,TSLA | |
| 2019-05-31,185.1,189.92,184.1,185.16,10406732.0,TSLA | |
| 2019-05-30,188.75,192.26,187.02,188.22,7926475.0,TSLA | |
| 2019-05-29,187.1,192.39,185.04,189.86,11968638.0,TSLA | |
| 2019-05-28,191.2,195.0,187.85,188.7,10312901.0,TSLA | |
| 2019-05-24,199.83,199.98,188.75,190.63,14136572.0,TSLA | |
| 2019-05-23,194.34,199.47,186.22,195.49,26547142.0,TSLA | |
| 2019-05-22,199.1,203.94,191.78,192.73,18685187.0,TSLA | |
| 2019-05-21,197.76,207.4,196.04,205.08,18003899.0,TSLA | |
| 2019-05-20,202.8,206.0,195.25,205.36,20526195.0,TSLA | |
| 2019-05-17,221.96,222.24,208.92,211.03,17786666.0,TSLA | |
| 2019-05-16,229.49,231.0,226.5,228.33,7483273.0,TSLA | |
| 2019-05-15,229.32,232.44,225.25,231.95,7295976.0,TSLA | |
| 2019-05-14,229.3,234.5,228.0,232.31,7252412.0,TSLA | |
| 2019-05-13,232.01,232.47,224.5,227.01,10834796.0,TSLA | |
| 2019-05-10,239.75,241.99,236.02,239.52,7008336.0,TSLA | |
| 2019-05-09,242.0,243.68,236.94,241.98,6711382.0,TSLA | |
| 2019-05-08,246.94,250.6,244.2,244.84,6176440.0,TSLA | |
| 2019-05-07,256.8,257.21,245.1,247.06,10131408.0,TSLA | |
| 2019-05-06,250.02,258.35,248.5,255.34,10833943.0,TSLA | |
| 2019-05-03,243.86,256.61,243.49,255.03,23706771.0,TSLA | |
| 2019-05-02,245.52,247.13,237.72,244.1,18159339.0,TSLA | |
| 2019-05-01,238.85,240.0,231.5,234.01,10704354.0,TSLA | |
| 2019-04-30,242.06,244.21,237.0,238.69,9464628.0,TSLA | |
| 2019-04-29,235.86,243.98,232.17,241.47,16714476.0,TSLA | |
| 2019-04-26,246.5,246.68,231.13,235.14,22360709.0,TSLA | |
| 2019-04-25,255.0,259.0,246.07,247.63,21849393.0,TSLA | |
| 2019-04-24,263.85,265.32,258.0,258.66,10727454.0,TSLA | |
| 2019-04-23,260.15,265.6,255.75,263.9,10943859.0,TSLA | |
| 2019-04-22,269.0,269.68,262.48,262.75,12147141.0,TSLA | |
| 2019-04-18,271.23,274.84,269.75,273.26,5876325.0,TSLA | |
| 2019-04-17,274.75,274.79,268.54,271.23,5126468.0,TSLA | |
| 2019-04-16,265.75,275.0,264.72,273.36,7272930.0,TSLA | |
| 2019-04-15,268.63,268.88,258.63,266.38,10038579.0,TSLA | |
| 2019-04-12,270.22,271.95,266.83,267.7,6745974.0,TSLA | |
| 2019-04-11,268.3,270.5,265.6,268.42,9835927.0,TSLA | |
| 2019-04-10,276.74,278.38,272.89,276.06,7061314.0,TSLA | |
| 2019-04-09,271.65,275.0,269.61,272.31,5904031.0,TSLA | |
| 2019-04-08,277.69,281.16,270.44,273.2,10410436.0,TSLA | |
| 2019-04-05,269.86,276.1,266.11,274.96,13038257.0,TSLA | |
| 2019-04-04,261.89,271.2,260.59,267.78,23720729.0,TSLA | |
| 2019-04-03,287.32,296.17,287.17,291.81,7929864.0,TSLA | |
| 2019-04-02,288.3,289.44,283.88,285.88,5478940.0,TSLA | |
| 2019-04-01,282.62,289.2,281.28,289.18,8110439.0,TSLA | |
| 2019-03-29,278.7,280.16,274.5,279.86,5991338.0,TSLA | |
| 2019-03-28,277.16,280.33,275.1,278.62,6774093.0,TSLA | |
| 2019-03-27,268.75,275.37,268.18,274.83,8779166.0,TSLA | |
| 2019-03-26,264.44,270.26,264.43,267.77,7350948.0,TSLA | |
| 2019-03-25,259.71,263.18,254.46,260.42,10215029.0,TSLA | |
| 2019-03-22,272.58,272.8,264.0,264.53,8745609.0,TSLA | |
| 2019-03-21,272.6,276.45,268.45,274.02,5947098.0,TSLA | |
| 2019-03-20,269.69,274.97,266.3,273.6,6908224.0,TSLA | |
| 2019-03-19,267.5,273.3,263.46,267.47,11800630.0,TSLA | |
| 2019-03-18,276.0,278.05,267.3,269.49,10280980.0,TSLA | |
| 2019-03-15,283.51,283.72,274.4,275.43,14785531.0,TSLA | |
| 2019-03-14,292.45,295.39,288.29,289.96,7103447.0,TSLA | |
| 2019-03-13,283.9,291.99,282.7,288.96,6844719.0,TSLA | |
| 2019-03-12,286.49,288.07,281.06,283.36,7504137.0,TSLA | |
| 2019-03-11,283.52,291.28,280.5,290.92,7392278.0,TSLA | |
| 2019-03-08,276.91,285.59,275.89,284.14,8819625.0,TSLA | |
| 2019-03-07,278.84,284.7,274.25,276.59,9442483.0,TSLA | |
| 2019-03-06,276.48,281.51,274.39,276.24,10335485.0,TSLA | |
| 2019-03-05,282.0,284.0,270.1,276.54,18764740.0,TSLA | |
| 2019-03-04,298.12,299.0,282.78,285.36,17096818.0,TSLA | |
| 2019-03-01,306.94,307.13,291.9,294.79,22911375.0,TSLA | |
| 2019-02-28,318.92,320.0,310.81,319.88,10520653.0,TSLA | |
| 2019-02-27,301.78,316.3,300.55,314.74,11183908.0,TSLA | |
| 2019-02-26,292.22,302.01,288.77,297.86,8582535.0,TSLA | |
| 2019-02-25,297.91,302.9,297.0,298.77,6626522.0,TSLA | |
| 2019-02-22,294.49,296.5,292.1,294.71,5740558.0,TSLA | |
| 2019-02-21,301.81,303.2399,290.5,291.23,8909182.0,TSLA | |
| 2019-02-20,304.41,306.3,299.0,302.56,7142117.0,TSLA | |
| 2019-02-19,306.56,311.54,305.47,305.64,4168443.0,TSLA | |
| 2019-02-15,304.5,308.0,303.9,307.88,3904947.0,TSLA | |
| 2019-02-14,303.38,306.77,301.0,303.77,5200832.0,TSLA | |
| 2019-02-13,312.35,312.75,305.57,308.17,5141617.0,TSLA | |
| 2019-02-12,316.2,318.19,309.62,311.81,5517570.0,TSLA | |
| 2019-02-11,311.6,318.6,310.5,312.84,7129713.0,TSLA | |
| 2019-02-08,306.83,307.45,298.5,305.8,5844212.0,TSLA | |
| 2019-02-07,313.3,314.7,303.0,307.51,6520611.0,TSLA | |
| 2019-02-06,319.59,324.24,315.62,317.22,5038546.0,TSLA | |
| 2019-02-05,312.49,322.44,312.25,321.35,6742765.0,TSLA | |
| 2019-02-04,312.98,315.3,301.88,312.89,7352082.0,TSLA | |
| 2019-02-01,305.42,316.1,303.5,312.21,7283441.0,TSLA | |
| 2019-01-31,301.0,311.56,294.0,307.02,12569245.0,TSLA | |
| 2019-01-30,300.45,309.0,298.49,308.77,11250318.0,TSLA | |
| 2019-01-29,295.27,298.56,291.8,297.46,4621692.0,TSLA | |
| 2019-01-28,292.91,297.46,287.75,296.38,6423279.0,TSLA | |
| 2019-01-25,294.39,298.52,289.55,297.04,7258078.0,TSLA | |
| 2019-01-24,283.03,293.68,279.28,291.51,8012155.0,TSLA | |
| 2019-01-23,292.5,294.5,281.69,287.59,12529993.0,TSLA | |
| 2019-01-22,304.82,308.0,295.5,298.92,12066741.0,TSLA | |
| 2019-01-18,323.0,327.13,299.73,302.26,24150763.0,TSLA | |
| 2019-01-17,346.21,351.5,344.15,347.31,3676733.0,TSLA | |
| 2019-01-16,344.78,352.0,343.5,346.05,4691739.0,TSLA | |
| 2019-01-15,335.0,348.8,334.5,344.43,6056590.0,TSLA | |
| 2019-01-14,342.38,342.5,334.0,334.4,5247284.0,TSLA | |
| 2019-01-11,342.09,348.41,338.77,347.26,5039052.0,TSLA | |
| 2019-01-10,334.4,345.39,331.79,344.97,6056354.0,TSLA | |
| 2019-01-09,335.5,343.5,331.47,338.53,5432945.0,TSLA | |
| 2019-01-08,341.96,344.01,327.02,335.35,7008516.0,TSLA | |
| 2019-01-07,321.72,336.74,317.75,334.96,7551225.0,TSLA | |
| 2019-01-04,306.0,318.0,302.73,317.69,7394116.0,TSLA | |
| 2019-01-03,307.0,309.4,297.38,300.36,6965184.0,TSLA | |
| 2019-01-02,306.1,315.13,298.8,310.12,11658648.0,TSLA | |
| 2018-12-31,337.79,339.21,325.26,332.8,6302338.0,TSLA | |
| 2018-12-28,323.1,336.24,318.41,333.87,9938992.0,TSLA | |
| 2018-12-27,319.84,322.17,301.5,316.13,8575133.0,TSLA | |
| 2018-12-26,300.0,326.97,294.09,326.09,8163138.0,TSLA | |
| 2018-12-24,313.5,314.5,295.2,295.39,5559913.0,TSLA | |
| 2018-12-21,317.4,323.47,312.44,319.77,8016801.0,TSLA | |
| 2018-12-20,327.05,330.29,311.87,315.38,9071858.0,TSLA | |
| 2018-12-19,337.6,347.01,329.74,332.97,8274181.0,TSLA | |
| 2018-12-18,350.54,351.55,333.69,337.03,7099999.0,TSLA | |
| 2018-12-17,362.0,365.7,343.88,348.42,7674008.0,TSLA | |
| 2018-12-14,375.0,377.87,364.33,365.71,6337555.0,TSLA | |
| 2018-12-13,370.15,377.44,366.75,376.79,7365854.0,TSLA | |
| 2018-12-12,369.42,371.91,365.16,366.6,5027048.0,TSLA | |
| 2018-12-11,369.91,372.17,360.23,366.76,6308769.0,TSLA | |
| 2018-12-10,360.0,365.98,353.12,365.15,6613455.0,TSLA | |
| 2018-12-07,369.0,379.49,357.65,357.97,11511177.0,TSLA | |
| 2018-12-06,356.01,367.38,350.76,363.06,7842508.0,TSLA | |
| 2018-12-04,356.05,368.68,352.0,359.7,8461945.0,TSLA | |
| 2018-12-03,360.0,366.0,352.0,358.49,8306511.0,TSLA | |
| 2018-11-30,341.83,351.6,338.26,350.48,5628895.0,TSLA | |
| 2018-11-29,347.0,347.5,339.55,341.17,3080724.0,TSLA | |
| 2018-11-28,345.99,348.28,342.21,347.87,4127578.0,TSLA | |
| 2018-11-27,340.05,346.96,335.5,343.92,6358300.0,TSLA | |
| 2018-11-26,325.0,346.22,325.0,346.0,7992141.0,TSLA | |
| 2018-11-23,334.345,337.5,325.55,325.83,4202642.0,TSLA | |
| 2018-11-21,352.0,353.1,337.4,338.19,4686808.0,TSLA | |
| 2018-11-20,341.75,349.8,333.55,347.49,8004709.0,TSLA | |
| 2018-11-19,356.34,366.75,352.88,353.47,9708871.0,TSLA | |
| 2018-11-16,345.19,355.7,345.12,354.31,7206191.0,TSLA | |
| 2018-11-15,342.33,348.58,339.04,348.44,4625719.0,TSLA | |
| 2018-11-14,342.7,347.11,337.15,344.0,5040287.0,TSLA | |
| 2018-11-13,333.16,344.7,332.2,338.73,5448597.0,TSLA | |
| 2018-11-12,348.37,349.78,330.34,331.28,6941523.0,TSLA | |
| 2018-11-09,349.0,354.0,345.23,350.51,5098846.0,TSLA | |
| 2018-11-08,348.5,357.58,348.44,351.4,7090674.0,TSLA | |
| 2018-11-07,343.34,351.18,340.8,348.16,7374522.0,TSLA | |
| 2018-11-06,339.07,348.8,336.09,341.06,6762889.0,TSLA | |
| 2018-11-05,340.5,343.96,330.14,341.4,7831048.0,TSLA | |
| 2018-11-02,343.74,349.2,340.91,346.41,7807971.0,TSLA | |
| 2018-11-01,338.26,347.84,334.73,344.28,8000132.0,TSLA | |
| 2018-10-31,332.54,342.0,329.1,337.32,7624348.0,TSLA | |
| 2018-10-30,328.39,337.9,322.26,329.9,9126704.0,TSLA | |
| 2018-10-29,337.47,347.16,326.5,334.85,14486027.0,TSLA | |
| 2018-10-26,308.25,339.9,306.65,330.9,27425520.0,TSLA | |
| 2018-10-25,317.22,321.0,301.01,314.86,20840724.0,TSLA | |
| 2018-10-24,301.05,304.44,285.73,288.5,20058258.0,TSLA | |
| 2018-10-23,263.87,297.93,262.1,294.14,19027753.0,TSLA | |
| 2018-10-22,260.68,261.86,252.59,260.95,5600260.0,TSLA | |
| 2018-10-19,267.39,269.66,253.5,260.0,9375549.0,TSLA | |
| 2018-10-18,269.29,271.0,263.0,263.91,5421184.0,TSLA | |
| 2018-10-17,282.4,282.7,265.8,271.78,8655542.0,TSLA | |
| 2018-10-16,265.7,277.38,262.24,276.59,9526401.0,TSLA | |
| 2018-10-15,259.06,263.28,254.54,259.59,6199965.0,TSLA | |
| 2018-10-12,261.0,261.99,252.01,258.78,7201404.0,TSLA | |
| 2018-10-11,257.53,262.25,249.03,252.23,8167738.0,TSLA | |
| 2018-10-10,264.61,265.51,247.77,256.88,12815278.0,TSLA | |
| 2018-10-09,255.25,266.77,253.3,262.8,12060574.0,TSLA | |
| 2018-10-08,264.52,267.76,249.0,250.56,13472653.0,TSLA | |
| 2018-10-05,274.65,274.88,260.0,261.95,17944537.0,TSLA | |
| 2018-10-04,293.95,294.0,277.67,281.83,9814212.0,TSLA | |
| 2018-10-03,303.33,304.6,291.57,294.8,7994988.0,TSLA | |
| 2018-10-02,313.95,316.84,299.15,301.02,11743511.0,TSLA | |
| 2018-10-01,305.77,311.44,301.05,310.7,21777597.0,TSLA | |
| 2018-09-28,270.26,278.0,260.56,264.77,33649700.0,TSLA | |
| 2018-09-27,312.9,314.96,306.91,307.52,8509084.0,TSLA | |
| 2018-09-26,301.91,313.89,301.11,309.58,7843216.0,TSLA | |
| 2018-09-25,300.0,304.6,296.5,300.99,4481729.0,TSLA | |
| 2018-09-24,298.48,303.0,293.58,299.68,4842961.0,TSLA | |
| 2018-09-21,297.7,300.58,295.37,299.1,5050478.0,TSLA | |
| 2018-09-20,303.56,305.98,293.33,298.33,7349422.0,TSLA | |
| 2018-09-19,280.51,300.0,280.5,299.02,8294917.0,TSLA | |
| 2018-09-18,296.69,302.64,275.5,284.96,16547522.0,TSLA | |
| 2018-09-17,290.04,300.87,288.13,294.84,6887577.0,TSLA | |
| 2018-09-14,288.76,297.33,286.52,295.2,6765612.0,TSLA | |
| 2018-09-13,288.02,295.0,285.18,289.46,6340336.0,TSLA | |
| 2018-09-12,281.44,292.5,278.65,290.54,10015427.0,TSLA | |
| 2018-09-11,279.47,282.0,273.55,279.44,9169989.0,TSLA | |
| 2018-09-10,273.26,286.03,271.0,285.5,14283528.0,TSLA | |
| 2018-09-07,260.1,268.35,252.25,263.24,22491931.0,TSLA | |
| 2018-09-06,284.8,291.17,278.88,280.95,7480760.0,TSLA | |
| 2018-09-05,285.05,286.78,277.18,280.74,7720821.0,TSLA | |
| 2018-09-04,296.94,298.19,288.0,288.95,8350469.0,TSLA | |
| 2018-08-31,302.0,305.31,298.6,301.66,5375104.0,TSLA | |
| 2018-08-30,302.26,304.6,297.72,303.15,7216706.0,TSLA | |
| 2018-08-29,310.27,311.85,303.69,305.01,7447392.0,TSLA | |
| 2018-08-28,318.41,318.88,311.19,311.86,7649091.0,TSLA | |
| 2018-08-27,318.0,322.44,308.81,319.27,13079288.0,TSLA | |
| 2018-08-24,320.7,323.85,319.4,322.82,3602564.0,TSLA | |
| 2018-08-23,319.14,327.32,318.1,320.1,5147286.0,TSLA | |
| 2018-08-22,320.87,323.88,314.67,321.64,5945955.0,TSLA | |
| 2018-08-21,310.61,324.79,309.0,321.9,13172230.0,TSLA | |
| 2018-08-20,291.7,308.5,288.2,308.44,17402335.0,TSLA | |
| 2018-08-17,323.5,326.77,303.53,305.5,18958612.0,TSLA | |
| 2018-08-16,339.91,342.28,333.82,335.45,6064033.0,TSLA | |
| 2018-08-15,341.91,344.49,332.14,338.69,9101258.0,TSLA | |
| 2018-08-14,358.45,359.2,347.1,347.64,6986427.0,TSLA | |
| 2018-08-13,361.13,363.19,349.02,356.41,10463881.0,TSLA | |
| 2018-08-10,354.0,360.0,346.0,355.49,11552044.0,TSLA | |
| 2018-08-09,365.55,367.01,345.73,352.45,17183811.0,TSLA | |
| 2018-08-08,369.09,382.64,367.12,370.34,24571163.0,TSLA | |
| 2018-08-07,343.84,387.46,339.15,379.57,30875768.0,TSLA | |
| 2018-08-06,345.46,354.98,341.82,341.99,8564331.0,TSLA | |
| 2018-08-03,347.81,355.0,342.53,348.17,13656486.0,TSLA | |
| 2018-08-02,328.44,349.99,323.16,349.54,23214962.0,TSLA | |
| 2018-08-01,297.99,303.0,293.0,300.84,10129430.0,TSLA | |
| 2018-07-31,292.25,298.32,289.07,298.14,5076916.0,TSLA | |
| 2018-07-30,295.9,296.1,286.13,290.17,6814072.0,TSLA | |
| 2018-07-27,307.25,307.69,295.34,297.18,5703326.0,TSLA | |
| 2018-07-26,304.85,310.7,303.64,306.65,4630522.0,TSLA | |
| 2018-07-25,296.74,309.62,294.5,308.74,7094180.0,TSLA | |
| 2018-07-24,304.42,307.72,292.55,297.43,9590784.0,TSLA | |
| 2018-07-23,301.84,305.5,292.86,303.2,10992947.0,TSLA | |
| 2018-07-20,321.23,323.24,311.71,313.58,5166547.0,TSLA | |
| 2018-07-19,316.33,323.54,314.01,320.23,5915345.0,TSLA | |
| 2018-07-18,325.0,325.5,316.25,323.85,5624211.0,TSLA | |
| 2018-07-17,308.81,324.74,308.5,322.69,6996232.0,TSLA | |
| 2018-07-16,311.71,315.16,306.25,310.1,7818655.0,TSLA | |
| 2018-07-13,315.58,319.58,309.25,318.87,5875770.0,TSLA | |
| 2018-07-12,321.43,323.23,312.77,316.71,5721166.0,TSLA | |
| 2018-07-11,315.8,321.94,315.07,318.96,4884076.0,TSLA | |
| 2018-07-10,324.56,327.68,319.2,322.47,9471498.0,TSLA | |
| 2018-07-09,311.99,318.52,308.0,318.51,7596753.0,TSLA | |
| 2018-07-06,304.95,312.07,302.0,308.9,8865451.0,TSLA | |
| 2018-07-05,313.76,314.39,296.22,309.16,17476374.0,TSLA | |
| 2018-07-03,331.75,332.49,309.69,310.86,12282638.0,TSLA | |
| 2018-07-02,360.07,364.78,329.85,335.07,18759765.0,TSLA | |
| 2018-06-29,353.33,353.86,342.41,342.95,6492396.0,TSLA | |
| 2018-06-28,348.66,357.02,346.11,349.93,8398005.0,TSLA | |
| 2018-06-27,345.0,350.79,339.5,344.5,8333727.0,TSLA | |
| 2018-06-26,336.05,343.55,325.8,342.0,7452487.0,TSLA | |
| 2018-06-25,330.12,338.47,327.5,333.01,6931304.0,TSLA | |
| 2018-06-22,351.54,352.25,332.0,333.63,10266059.0,TSLA | |
| 2018-06-21,362.0,366.21,346.27,347.51,7967145.0,TSLA | |
| 2018-06-20,358.04,364.38,352.0,362.22,8383656.0,TSLA | |
| 2018-06-19,365.16,370.0,346.25,352.55,12761903.0,TSLA | |
| 2018-06-18,355.4,373.73,354.5,370.83,12073226.0,TSLA | |
| 2018-06-15,353.84,364.67,351.25,358.17,10848254.0,TSLA | |
| 2018-06-14,347.63,358.75,346.6,357.72,10981023.0,TSLA | |
| 2018-06-13,346.71,347.2,339.8,344.78,9469804.0,TSLA | |
| 2018-06-12,344.7,354.97,338.0,342.77,22347403.0,TSLA | |
| 2018-06-11,322.51,334.66,322.5,332.1,13183473.0,TSLA | |
| 2018-06-08,319.0,324.48,317.15,317.66,8205202.0,TSLA | |
| 2018-06-07,316.15,330.0,313.58,316.09,14345271.0,TSLA | |
| 2018-06-06,300.5,322.17,297.48,319.5,18767269.0,TSLA | |
| 2018-06-05,297.7,297.8,286.74,291.13,5995157.0,TSLA | |
| 2018-06-04,294.34,299.0,293.55,296.74,4797810.0,TSLA | |
| 2018-06-01,285.86,291.95,283.84,291.82,5424386.0,TSLA | |
| 2018-05-31,287.21,290.37,282.93,284.73,5919721.0,TSLA | |
| 2018-05-30,283.29,295.01,281.6,291.72,7489686.0,TSLA | |
| 2018-05-29,278.51,286.5,276.15,283.76,5666640.0,TSLA | |
| 2018-05-25,277.63,279.64,275.61,278.85,3875082.0,TSLA | |
| 2018-05-24,278.4,281.11,274.89,277.85,4176708.0,TSLA | |
| 2018-05-23,277.76,279.91,274.0,279.07,5985053.0,TSLA | |
| 2018-05-22,287.76,288.0,273.42,275.01,8945756.0,TSLA | |
| 2018-05-21,281.33,291.49,281.3,284.49,9182571.0,TSLA | |
| 2018-05-18,284.65,284.65,274.0,276.82,7251887.0,TSLA | |
| 2018-05-17,285.9,289.19,283.97,284.54,4420612.0,TSLA | |
| 2018-05-16,283.83,288.81,281.56,286.48,5674019.0,TSLA | |
| 2018-05-15,285.01,286.96,280.5,284.18,9519173.0,TSLA | |
| 2018-05-14,303.32,304.94,291.62,291.97,7286804.0,TSLA | |
| 2018-05-11,307.7,308.88,299.08,301.06,4679649.0,TSLA | |
| 2018-05-10,307.5,312.99,304.11,305.02,5651561.0,TSLA | |
| 2018-05-09,300.41,307.01,300.05,306.85,5727365.0,TSLA | |
| 2018-05-08,300.8,307.75,299.0,301.97,5930000.0,TSLA | |
| 2018-05-07,297.5,305.96,295.17,302.77,8678224.0,TSLA | |
| 2018-05-04,283.0,296.86,279.52,294.09,8569354.0,TSLA | |
| 2018-05-03,278.79,288.04,275.23,284.45,17352130.0,TSLA | |
| 2018-05-02,298.57,306.85,297.78,301.15,8970370.0,TSLA | |
| 2018-05-01,293.51,300.82,293.22,299.92,4625603.0,TSLA | |
| 2018-04-30,293.61,298.73,292.5,293.9,4228172.0,TSLA | |
| 2018-04-27,285.37,294.47,283.83,294.08,4364626.0,TSLA | |
| 2018-04-26,278.75,285.79,276.5,285.48,4356013.0,TSLA | |
| 2018-04-25,283.5,285.16,277.25,280.69,4013574.0,TSLA | |
| 2018-04-24,285.0,287.09,278.46,283.46,5685308.0,TSLA | |
| 2018-04-23,291.29,291.62,282.33,283.37,4893378.0,TSLA | |
| 2018-04-20,295.17,299.98,289.75,290.24,5627928.0,TSLA | |
| 2018-04-19,291.08,301.01,288.55,300.08,6090599.0,TSLA | |
| 2018-04-18,291.08,300.24,288.16,293.35,6557700.0,TSLA | |
| 2018-04-17,288.87,292.17,282.51,287.69,7000023.0,TSLA | |
| 2018-04-16,299.0,299.66,289.01,291.21,6338488.0,TSLA | |
| 2018-04-13,303.6,303.95,295.98,300.34,7327223.0,TSLA | |
| 2018-04-12,302.32,303.95,293.68,294.08,7608769.0,TSLA | |
| 2018-04-11,300.74,308.98,299.66,300.93,7482945.0,TSLA | |
| 2018-04-10,298.97,307.1,293.68,304.7,11024259.0,TSLA | |
| 2018-04-09,300.37,309.5,289.21,289.66,10249805.0,TSLA | |
| 2018-04-06,301.0,309.28,295.5,299.3,13520286.0,TSLA | |
| 2018-04-05,289.34,306.26,288.2,305.72,19121101.0,TSLA | |
| 2018-04-04,252.78,288.37,252.0,286.94,19896746.0,TSLA | |
| 2018-04-03,269.82,273.35,254.49,267.53,18844384.0,TSLA | |
| 2018-04-02,256.26,260.33,244.59,252.48,16113968.0,TSLA | |
| 2018-03-29,256.49,270.96,248.21,266.13,15170749.0,TSLA | |
| 2018-03-28,264.58,268.68,252.1,257.78,21001437.0,TSLA | |
| 2018-03-27,304.0,304.27,277.18,279.18,13696168.0,TSLA | |
| 2018-03-26,307.34,307.59,291.36,304.18,8324639.0,TSLA | |
| 2018-03-23,311.25,311.25,300.45,301.54,6600538.0,TSLA | |
| 2018-03-22,313.89,318.82,308.18,309.1,4914307.0,TSLA | |
| 2018-03-21,310.25,322.44,310.19,316.53,5927881.0,TSLA | |
| 2018-03-20,314.87,316.25,308.76,310.55,4726182.0,TSLA | |
| 2018-03-19,316.5,320.75,309.67,313.56,7440766.0,TSLA | |
| 2018-03-16,322.93,327.4,319.07,321.35,6058612.0,TSLA | |
| 2018-03-15,329.38,332.85,321.1,325.6,6366922.0,TSLA | |
| 2018-03-14,336.76,339.81,323.93,326.63,7932511.0,TSLA | |
| 2018-03-13,328.61,347.21,326.5,341.84,5932110.0,TSLA | |
| 2018-03-12,328.61,347.21,326.5,345.51,8212156.0,TSLA | |
| 2018-03-09,324.1,328.49,322.37,327.17,5479716.0,TSLA | |
| 2018-03-08,332.86,333.3,326.27,329.1,3476944.0,TSLA | |
| 2018-03-07,325.44,332.5,321.74,332.3,5007297.0,TSLA | |
| 2018-03-06,333.75,336.37,327.03,328.2,4285744.0,TSLA | |
| 2018-03-05,332.39,337.75,329.29,333.35,3823769.0,TSLA | |
| 2018-03-02,326.98,335.22,322.97,335.12,5092829.0,TSLA | |
| 2018-03-01,345.01,348.67,330.07,330.93,6885601.0,TSLA | |
| 2018-02-28,352.57,355.24,342.22,343.06,6042895.0,TSLA | |
| 2018-02-27,356.25,359.99,350.01,350.99,4761537.0,TSLA | |
| 2018-02-26,353.5,359.0,352.36,357.42,4312871.0,TSLA | |
| 2018-02-23,347.83,354.99,347.1,352.05,5790795.0,TSLA | |
| 2018-02-22,335.53,347.44,334.75,346.17,6940349.0,TSLA | |
| 2018-02-21,336.03,339.69,333.17,333.3,3181755.0,TSLA | |
| 2018-02-20,334.47,340.84,331.5,334.77,3996951.0,TSLA | |
| 2018-02-16,332.5,343.12,331.64,335.49,5585810.0,TSLA | |
| 2018-02-15,324.5,334.12,322.4,334.07,5892048.0,TSLA | |
| 2018-02-14,320.84,326.17,318.52,322.31,3930911.0,TSLA | |
| 2018-02-13,315.02,324.19,312.51,323.66,4506915.0,TSLA | |
| 2018-02-12,316.13,318.08,306.25,315.73,6166161.0,TSLA | |
| 2018-02-09,319.93,320.98,294.76,310.42,12795099.0,TSLA | |
| 2018-02-08,343.31,348.62,314.6,315.23,9996464.0,TSLA | |
| 2018-02-07,338.99,346.0,335.66,345.0,5846823.0,TSLA | |
| 2018-02-06,325.21,336.22,323.5,333.97,4937928.0,TSLA | |
| 2018-02-05,337.97,344.47,333.0,333.13,4053777.0,TSLA | |
| 2018-02-02,348.44,351.95,340.51,343.75,3674909.0,TSLA | |
| 2018-02-01,351.0,359.66,348.63,349.25,4163194.0,TSLA | |
| 2018-01-31,347.51,356.19,345.19,354.31,6076998.0,TSLA | |
| 2018-01-30,345.14,348.27,342.17,345.82,4696465.0,TSLA | |
| 2018-01-29,339.85,350.85,338.28,349.53,4722025.0,TSLA | |
| 2018-01-26,341.5,344.0,335.71,342.85,4515013.0,TSLA | |
| 2018-01-25,348.27,349.2,336.4,337.64,6640964.0,TSLA | |
| 2018-01-24,354.58,354.75,343.52,345.89,5251654.0,TSLA | |
| 2018-01-23,360.0,360.5,351.0,352.79,5428872.0,TSLA | |
| 2018-01-22,349.4,357.83,349.2,351.56,6157941.0,TSLA | |
| 2018-01-19,345.0,350.59,342.6,350.02,4812052.0,TSLA | |
| 2018-01-18,345.67,352.3,343.74,344.57,5619990.0,TSLA | |
| 2018-01-17,340.47,349.0,339.75,347.16,7062337.0,TSLA | |
| 2018-01-16,337.54,345.0,334.8,340.06,6392397.0,TSLA | |
| 2018-01-12,338.63,340.41,333.67,336.22,4805025.0,TSLA | |
| 2018-01-11,335.24,344.81,333.26,337.95,6619082.0,TSLA | |
| 2018-01-10,332.2,337.0,330.0,334.8,4236168.0,TSLA | |
| 2018-01-09,335.16,338.8,327.4,333.69,7109115.0,TSLA | |
| 2018-01-08,316.0,337.02,315.5,336.41,9777059.0,TSLA | |
| 2018-01-05,316.62,317.24,312.0,316.58,4578729.0,TSLA | |
| 2018-01-04,312.87,318.55,305.68,314.62,9915932.0,TSLA | |
| 2018-01-03,321.0,325.25,315.55,317.25,4185665.0,TSLA | |
| 2018-01-02,312.0,322.11,311.0,320.53,4326988.0,TSLA | |
| 2017-12-29,316.18,316.41,310.0,311.35,3727621.0,TSLA | |
| 2017-12-28,311.75,315.82,309.54,315.36,4294689.0,TSLA | |
| 2017-12-27,316.0,317.68,310.75,311.64,4645441.0,TSLA | |
| 2017-12-26,323.83,323.94,316.58,317.29,4321909.0,TSLA | |
| 2017-12-22,329.51,330.92,324.82,325.2,4186131.0,TSLA | |
| 2017-12-21,329.59,333.74,327.21,331.66,4344701.0,TSLA | |
| 2017-12-20,332.69,333.1,325.04,328.98,5937684.0,TSLA | |
| 2017-12-19,340.26,341.49,330.3,331.1,6792009.0,TSLA | |
| 2017-12-18,344.9,346.73,337.58,338.87,5441450.0,TSLA | |
| 2017-12-15,342.04,343.9,335.76,343.45,6832071.0,TSLA | |
| 2017-12-14,341.01,347.44,336.9,337.89,5744750.0,TSLA | |
| 2017-12-13,340.93,344.22,336.5,339.03,6189204.0,TSLA | |
| 2017-12-12,330.45,341.44,330.03,341.03,8648534.0,TSLA | |
| 2017-12-11,314.63,329.01,313.75,328.91,7937981.0,TSLA | |
| 2017-12-08,314.6,316.98,311.26,315.13,3442898.0,TSLA | |
| 2017-12-07,312.0,318.6341,311.05,311.24,4705140.0,TSLA | |
| 2017-12-06,300.1,313.39,300.0,313.26,7160938.0,TSLA | |
| 2017-12-05,302.0,308.0,301.0,303.7,4628462.0,TSLA | |
| 2017-12-04,306.5,308.265,300.61,305.2,5811205.0,TSLA | |
| 2017-12-01,305.44,310.32,305.05,306.53,4285954.0,TSLA | |
| 2017-11-30,308.56,310.7,304.54,308.85,4345145.0,TSLA | |
| 2017-11-29,317.3,318.0,301.23,307.54,8757414.0,TSLA | |
| 2017-11-28,316.36,320.0,313.92,317.55,4916555.0,TSLA | |
| 2017-11-27,313.25,317.34,309.51,316.81,4524921.0,TSLA | |
| 2017-11-24,313.79,316.41,311.0,315.55,3242220.0,TSLA | |
| 2017-11-22,316.77,317.42,311.84,312.6,4890091.0,TSLA | |
| 2017-11-21,310.86,318.23,308.71,317.81,7230570.0,TSLA | |
| 2017-11-20,313.79,315.5,304.75,308.74,8247650.0,TSLA | |
| 2017-11-17,325.67,326.67,313.15,315.05,13682753.0,TSLA | |
| 2017-11-16,313.99,318.14,311.3,312.5,5793324.0,TSLA | |
| 2017-11-15,306.01,312.49,301.5,311.3,5909055.0,TSLA | |
| 2017-11-14,315.0,316.35,306.9,308.7,5661102.0,TSLA | |
| 2017-11-13,300.13,316.8,299.11,315.4,7536669.0,TSLA | |
| 2017-11-10,302.5,308.36,301.85,302.99,4600097.0,TSLA | |
| 2017-11-09,302.5,304.46,296.3,302.99,5419497.0,TSLA | |
| 2017-11-08,305.5,306.89,301.3001,304.39,4703127.0,TSLA | |
| 2017-11-07,301.02,306.5,300.03,306.05,5209573.0,TSLA | |
| 2017-11-06,307.0,307.5,299.01,302.78,6463227.0,TSLA | |
| 2017-11-03,299.5,306.25,295.13,306.09,8835157.0,TSLA | |
| 2017-11-02,300.13,308.69,292.63,299.26,19731322.0,TSLA | |
| 2017-11-01,332.25,332.6089,320.26,321.08,7028856.0,TSLA | |
| 2017-10-31,320.23,331.95,320.18,331.53,5532647.0,TSLA | |
| 2017-10-30,319.18,323.78,317.25,320.08,4236029.0,TSLA | |
| 2017-10-27,319.75,324.59,316.66,320.87,6942493.0,TSLA | |
| 2017-10-26,327.78,330.23,323.2,326.17,4980316.0,TSLA | |
| 2017-10-25,336.7,337.5,323.56,325.84,8547764.0,TSLA | |
| 2017-10-24,338.8,342.8,336.16,337.34,4463807.0,TSLA | |
| 2017-10-23,349.88,349.95,336.25,337.02,5715817.0,TSLA | |
| 2017-10-20,352.69,354.55,344.34,345.1,4888221.0,TSLA | |
| 2017-10-19,355.56,357.1465,348.2,351.81,5032884.0,TSLA | |
| 2017-10-18,355.97,363.0,354.13,359.65,4898808.0,TSLA | |
| 2017-10-17,350.91,356.22,350.07,355.75,3280670.0,TSLA | |
| 2017-10-16,353.76,354.48,347.16,350.6,5353262.0,TSLA | |
| 2017-10-13,356.98,358.49,353.68,355.57,3528413.0,TSLA | |
| 2017-10-12,352.95,359.78,352.64,355.68,4047318.0,TSLA | |
| 2017-10-11,353.89,357.6,351.15,354.6,4476769.0,TSLA | |
| 2017-10-10,346.8,355.63,345.5305,355.59,6914972.0,TSLA | |
| 2017-10-09,349.65,351.75,342.67,342.94,7406324.0,TSLA | |
| 2017-10-06,353.1,360.0992,352.25,356.88,4171789.0,TSLA | |
| 2017-10-05,356.0,357.435,351.35,355.33,4102286.0,TSLA | |
| 2017-10-04,351.25,358.62,349.6,355.01,8120353.0,TSLA | |
| 2017-10-03,335.9,348.55,331.28,348.14,9981885.0,TSLA | |
| 2017-10-02,342.52,343.7,335.51,341.53,4901453.0,TSLA | |
| 2017-09-29,341.86,344.68,338.601,341.1,5062297.0,TSLA | |
| 2017-09-28,339.88,342.75,335.4,339.6,5279310.0,TSLA | |
| 2017-09-27,349.9,351.489,340.5,340.97,6010631.0,TSLA | |
| 2017-09-26,350.93,351.24,340.9,345.25,7126550.0,TSLA | |
| 2017-09-25,353.15,357.469,342.88,344.99,7542161.0,TSLA | |
| 2017-09-22,366.49,369.8999,350.88,351.09,8105653.0,TSLA | |
| 2017-09-21,374.9,376.83,364.51,366.48,4605428.0,TSLA | |
| 2017-09-20,373.0,378.249,371.07,373.91,4892872.0,TSLA | |
| 2017-09-19,380.0,382.39,373.57,375.1,6256035.0,TSLA | |
| 2017-09-18,380.25,389.61,377.68,385.0,7149295.0,TSLA | |
| 2017-09-15,374.51,380.0,372.7,379.81,5338678.0,TSLA | |
| 2017-09-14,364.33,377.96,362.63,377.64,7141663.0,TSLA | |
| 2017-09-13,363.82,368.07,359.59,366.23,4161382.0,TSLA | |
| 2017-09-12,364.49,368.76,360.4,362.75,5929289.0,TSLA | |
| 2017-09-11,351.35,363.71,350.0,363.69,7627917.0,TSLA | |
| 2017-09-08,348.99,349.78,342.3,343.4,3248803.0,TSLA | |
| 2017-09-07,345.98,352.48,343.45,350.61,4219997.0,TSLA | |
| 2017-09-06,349.5,350.979,341.56,344.53,4058983.0,TSLA | |
| 2017-09-05,353.8,355.49,345.89,349.59,3813862.0,TSLA | |
| 2017-09-01,356.12,357.59,353.69,355.4,3049546.0,TSLA | |
| 2017-08-31,353.55,358.44,352.82,355.9,4072795.0,TSLA | |
| 2017-08-30,349.67,353.47,347.0,353.18,3390055.0,TSLA | |
| 2017-08-29,339.48,349.05,338.75,347.36,4032825.0,TSLA | |
| 2017-08-28,347.28,347.35,339.72,345.66,3718108.0,TSLA | |
| 2017-08-25,354.24,355.69,347.3,348.05,3461744.0,TSLA | |
| 2017-08-24,352.52,356.66,349.74,352.93,4540652.0,TSLA | |
| 2017-08-23,338.99,353.49,338.3041,352.77,4914201.0,TSLA | |
| 2017-08-22,341.13,342.24,337.3725,341.35,4288367.0,TSLA | |
| 2017-08-21,345.82,345.82,331.85,337.86,6458812.0,TSLA | |
| 2017-08-18,352.91,354.0,345.8,347.46,5335793.0,TSLA | |
| 2017-08-17,361.21,363.3,351.59,351.92,4969222.0,TSLA | |
| 2017-08-16,363.0,366.5,362.52,362.91,3328576.0,TSLA | |
| 2017-08-15,365.2,365.49,359.37,362.33,3048074.0,TSLA | |
| 2017-08-14,364.63,367.66,362.6,363.8,4461215.0,TSLA | |
| 2017-08-11,356.97,361.26,353.62,357.715,4318835.0,TSLA | |
| 2017-08-10,361.6,366.6504,354.66,355.4,7035192.0,TSLA | |
| 2017-08-09,361.0,370.0,358.95,363.53,6847245.0,TSLA | |
| 2017-08-08,357.53,368.58,357.4,365.22,7363033.0,TSLA | |
| 2017-08-07,357.35,359.48,352.75,355.17,6265570.0,TSLA | |
| 2017-08-04,347.0,357.27,343.3,356.91,9151520.0,TSLA | |
| 2017-08-03,345.33,350.0,343.15,347.09,13448583.0,TSLA | |
| 2017-08-02,318.94,327.12,311.22,325.89,9911432.0,TSLA | |
| 2017-08-01,323.0,324.45,316.13,319.57,8247544.0,TSLA | |
| 2017-07-31,335.5,341.49,321.04,323.47,8499335.0,TSLA | |
| 2017-07-28,336.89,339.6,332.51,335.07,4841257.0,TSLA | |
| 2017-07-27,346.0,347.5,326.29,334.46,8259202.0,TSLA | |
| 2017-07-26,340.36,345.5,338.12,343.85,4750198.0,TSLA | |
| 2017-07-25,345.0,345.6,334.15,339.6,6958889.0,TSLA | |
| 2017-07-24,330.24,343.399,330.01,342.52,8552012.0,TSLA | |
| 2017-07-21,329.46,331.2575,325.8,328.4,4826383.0,TSLA | |
| 2017-07-20,326.9,330.22,324.2,329.92,5098707.0,TSLA | |
| 2017-07-19,328.23,331.65,323.2193,325.26,6300735.0,TSLA | |
| 2017-07-18,317.5,329.13,315.66,328.24,6326961.0,TSLA | |
| 2017-07-17,325.54,327.1,313.45,319.57,9784200.0,TSLA | |
| 2017-07-14,323.19,328.42,321.22,327.78,5590393.0,TSLA | |
| 2017-07-13,330.11,331.6,319.97,323.41,8540442.0,TSLA | |
| 2017-07-12,330.4,333.1,324.5,329.52,10297839.0,TSLA | |
| 2017-07-11,316.0,327.28,314.3,327.22,11400054.0,TSLA | |
| 2017-07-10,312.9,317.94,303.13,316.05,13702080.0,TSLA | |
| 2017-07-07,313.5,317.0,307.38,313.22,14053750.0,TSLA | |
| 2017-07-06,317.26,320.7899,306.3,308.83,19189195.0,TSLA | |
| 2017-07-05,347.2,347.24,326.33,327.09,16883496.0,TSLA | |
| 2017-07-03,370.24,371.35,351.5,352.62,6297330.0,TSLA | |
| 2017-06-30,363.71,366.7674,359.6187,361.61,5759458.0,TSLA | |
| 2017-06-29,370.61,371.0,354.1,360.75,8180408.0,TSLA | |
| 2017-06-28,366.68,371.74,362.52,371.24,6245040.0,TSLA | |
| 2017-06-27,376.4,376.4,362.02,362.37,6884529.0,TSLA | |
| 2017-06-26,386.69,386.95,373.1,377.49,6575285.0,TSLA | |
| 2017-06-23,382.45,386.99,379.345,383.45,6176578.0,TSLA | |
| 2017-06-22,377.99,385.0,373.57,382.61,7485677.0,TSLA | |
| 2017-06-21,374.35,376.99,368.02,376.4,4900356.0,TSLA | |
| 2017-06-20,376.67,378.88,369.73,372.24,7396357.0,TSLA | |
| 2017-06-19,375.0,376.7,367.8,369.8,6392331.0,TSLA | |
| 2017-06-16,377.975,378.01,370.1,371.4,6259666.0,TSLA | |
| 2017-06-15,372.5,375.46,366.49,375.34,10371559.0,TSLA | |
| 2017-06-14,381.085,384.25,376.31,380.66,12731997.0,TSLA | |
| 2017-06-13,367.62,376.0,366.61,375.95,11693404.0,TSLA | |
| 2017-06-12,357.99,364.5,350.62,359.01,10476833.0,TSLA | |
| 2017-06-09,374.42,376.87,354.8,357.32,17160231.0,TSLA | |
| 2017-06-08,363.75,371.9,360.22,370.0,8975028.0,TSLA | |
| 2017-06-07,356.34,360.5,355.14,359.65,9287888.0,TSLA | |
| 2017-06-06,344.7,359.4929,339.97,352.85,10951473.0,TSLA | |
| 2017-06-05,338.5,348.44,334.21,347.32,6737855.0,TSLA | |
| 2017-06-02,339.77,342.88,335.93,339.85,5570256.0,TSLA | |
| 2017-06-01,344.0,344.88,337.29,340.37,7580447.0,TSLA | |
| 2017-05-31,337.69,342.89,335.16,341.01,9863176.0,TSLA | |
| 2017-05-30,326.0,336.28,325.76,335.1,7663064.0,TSLA | |
| 2017-05-26,317.28,325.49,316.31,325.14,7705715.0,TSLA | |
| 2017-05-25,311.02,316.97,307.81,316.83,4819412.0,TSLA | |
| 2017-05-24,306.51,311.0,305.4,310.22,5016931.0,TSLA | |
| 2017-05-23,310.46,310.73,303.48,303.86,4304658.0,TSLA | |
| 2017-05-22,312.8,314.37,306.8,310.35,4279615.0,TSLA | |
| 2017-05-19,315.5,316.5,310.2,310.83,4639506.0,TSLA | |
| 2017-05-18,307.0,313.94,305.31,313.06,5590416.0,TSLA | |
| 2017-05-17,314.39,314.63,305.5,306.11,6675795.0,TSLA | |
| 2017-05-16,317.59,320.06,315.14,317.01,4121619.0,TSLA | |
| 2017-05-15,318.38,320.2,312.53,315.88,7568594.0,TSLA | |
| 2017-05-12,325.48,327.0,321.53,324.81,4114166.0,TSLA | |
| 2017-05-11,323.4,326.0,319.6,323.1,4693235.0,TSLA | |
| 2017-05-10,321.56,325.5,318.12,325.22,5681214.0,TSLA | |
| 2017-05-09,309.38,321.99,309.1,321.26,9596356.0,TSLA | |
| 2017-05-08,310.9,313.79,305.82,307.19,6981229.0,TSLA | |
| 2017-05-05,298.0,308.55,296.8,308.35,8084153.0,TSLA | |
| 2017-05-04,307.435,307.77,290.7601,295.46,14039582.0,TSLA | |
| 2017-05-03,317.67,321.53,310.45,311.02,6278906.0,TSLA | |
| 2017-05-02,324.0,327.6599,316.5601,318.89,5242868.0,TSLA | |
| 2017-05-01,314.88,327.25,314.81,322.83,8480546.0,TSLA | |
| 2017-04-28,309.83,314.8,308.0,314.07,4447619.0,TSLA | |
| 2017-04-27,311.69,313.09,307.5,308.63,3430245.0,TSLA | |
| 2017-04-26,312.37,314.5,309.0,310.17,4184186.0,TSLA | |
| 2017-04-25,308.0,313.98,305.86,313.79,6666406.0,TSLA | |
| 2017-04-24,309.22,310.55,306.0215,308.03,5077561.0,TSLA | |
| 2017-04-21,302.0,306.4,300.42,305.6,4509756.0,TSLA | |
| 2017-04-20,306.51,309.15,300.23,302.51,6149352.0,TSLA | |
| 2017-04-19,302.46,306.62,302.11,305.52,3898024.0,TSLA | |
| 2017-04-18,299.7,300.8399,297.9,300.25,3035698.0,TSLA | |
| 2017-04-17,302.7,304.0,298.68,301.44,4138736.0,TSLA | |
| 2017-04-13,296.7,307.39,295.3,304.0,9284634.0,TSLA | |
| 2017-04-12,306.34,308.4481,296.32,296.84,6050682.0,TSLA | |
| 2017-04-11,313.38,313.47,305.5,308.71,5724577.0,TSLA | |
| 2017-04-10,309.15,313.7299,308.71,312.39,7664458.0,TSLA | |
| 2017-04-07,297.5,302.69,297.15,302.54,4562929.0,TSLA | |
| 2017-04-06,296.88,301.94,294.1,298.7,5520588.0,TSLA | |
| 2017-04-05,302.04,304.88,294.2,295.0,7880938.0,TSLA | |
| 2017-04-04,296.89,304.81,294.53,303.7,10134556.0,TSLA | |
| 2017-04-03,286.9,299.0,284.58,298.52,13888618.0,TSLA | |
| 2017-03-31,278.73,279.68,276.3197,278.3,3294640.0,TSLA | |
| 2017-03-30,278.04,282.0,277.21,277.92,4148426.0,TSLA | |
| 2017-03-29,278.34,279.6,275.54,277.38,3676157.0,TSLA | |
| 2017-03-28,277.02,280.68,275.0,277.45,7987604.0,TSLA | |
| 2017-03-27,260.6,270.57,259.75,270.22,6230795.0,TSLA | |
| 2017-03-24,255.7,263.89,255.01,263.16,5647253.0,TSLA | |
| 2017-03-23,255.39,257.672,253.3,254.78,3320245.0,TSLA | |
| 2017-03-22,251.56,255.07,250.51,255.01,4059297.0,TSLA | |
| 2017-03-21,262.83,264.8,250.24,250.68,6908554.0,TSLA | |
| 2017-03-20,260.6,264.55,258.821,261.92,3614294.0,TSLA | |
| 2017-03-17,264.0,265.33,261.2,261.5,6497496.0,TSLA | |
| 2017-03-16,262.4,265.75,259.06,262.05,7132153.0,TSLA | |
| 2017-03-15,257.0,261.0,254.27,255.73,5330806.0,TSLA | |
| 2017-03-14,246.11,258.12,246.02,258.0,7598446.0,TSLA | |
| 2017-03-13,244.82,246.85,242.781,246.17,3022625.0,TSLA | |
| 2017-03-10,246.21,246.5,243.0,243.69,3066272.0,TSLA | |
| 2017-03-09,247.63,248.66,243.0,244.9,3879293.0,TSLA | |
| 2017-03-08,247.0,250.07,245.32,246.87,3728649.0,TSLA | |
| 2017-03-07,251.92,253.89,248.32,248.59,3459470.0,TSLA | |
| 2017-03-06,247.91,251.7,247.51,251.21,3355500.0,TSLA | |
| 2017-03-03,250.74,251.9,249.0,251.57,2929234.0,TSLA | |
| 2017-03-02,249.71,253.28,248.27,250.48,3351833.0,TSLA | |
| 2017-03-01,254.18,254.85,249.11,250.02,4809488.0,TSLA | |
| 2017-02-28,244.19,251.0,243.9,249.99,6078145.0,TSLA | |
| 2017-02-27,248.17,248.36,242.01,246.23,11460810.0,TSLA | |
| 2017-02-24,252.66,258.25,250.2,257.0,8171626.0,TSLA | |
| 2017-02-23,264.0,264.66,255.56,255.99,14915249.0,TSLA | |
| 2017-02-22,280.31,283.45,272.6,273.51,8754975.0,TSLA | |
| 2017-02-21,275.45,281.4,274.01,277.39,5676747.0,TSLA | |
| 2017-02-17,265.8,272.89,264.15,272.23,6257149.0,TSLA | |
| 2017-02-16,277.6,280.0,268.5,268.95,7077322.0,TSLA | |
| 2017-02-15,280.0,282.24,276.44,279.76,4947856.0,TSLA | |
| 2017-02-14,279.03,287.39,278.61,280.98,7345224.0,TSLA | |
| 2017-02-13,270.74,280.7899,270.51,280.6,7029605.0,TSLA | |
| 2017-02-10,269.79,270.95,266.11,269.23,3619739.0,TSLA | |
| 2017-02-09,266.25,271.18,266.15,269.2,7820222.0,TSLA | |
| 2017-02-08,257.35,263.36,256.2,262.08,3933014.0,TSLA | |
| 2017-02-07,258.19,260.0,256.42,257.48,4244775.0,TSLA | |
| 2017-02-06,251.0,257.82,250.63,257.77,3562517.0,TSLA | |
| 2017-02-03,251.91,252.179,249.68,251.33,2186723.0,TSLA | |
| 2017-02-02,248.34,252.42,247.71,251.55,2499775.0,TSLA | |
| 2017-02-01,253.05,253.2,249.05,249.24,3958829.0,TSLA | |
| 2017-01-31,249.24,255.89,247.7,251.93,4116104.0,TSLA | |
| 2017-01-30,252.53,255.2899,247.1,250.63,3801074.0,TSLA | |
| 2017-01-27,251.38,253.0,248.52,252.95,3166336.0,TSLA | |
| 2017-01-26,254.29,255.74,250.75,252.51,3152123.0,TSLA | |
| 2017-01-25,257.31,258.46,251.8,254.47,5146361.0,TSLA | |
| 2017-01-24,250.0,254.8,249.65,254.61,4965451.0,TSLA | |
| 2017-01-23,245.85,250.8899,245.5,248.92,6262938.0,TSLA | |
| 2017-01-20,245.46,246.0,243.01,244.73,4204275.0,TSLA | |
| 2017-01-19,247.25,248.68,240.75,243.76,7732303.0,TSLA | |
| 2017-01-18,236.65,239.71,235.58,238.36,3768967.0,TSLA | |
| 2017-01-17,236.7,239.96,234.37,235.58,4617522.0,TSLA | |
| 2017-01-13,230.0,237.85,229.59,237.75,6092960.0,TSLA | |
| 2017-01-12,229.06,230.7,225.58,229.59,3790229.0,TSLA | |
| 2017-01-11,229.07,229.98,226.68,229.73,3650825.0,TSLA | |
| 2017-01-10,232.0,232.0,226.89,229.87,3659955.0,TSLA | |
| 2017-01-09,228.97,231.92,228.0,231.28,3979484.0,TSLA | |
| 2017-01-06,226.93,230.31,225.45,229.01,5527893.0,TSLA | |
| 2017-01-05,226.42,227.48,221.95,226.75,5911695.0,TSLA | |
| 2017-01-04,214.75,228.0,214.31,226.99,11213471.0,TSLA | |
| 2017-01-03,214.86,220.33,210.96,216.99,5923254.0,TSLA | |
| 2016-12-30,216.3,217.5,211.68,213.69,4642620.0,TSLA | |
| 2016-12-29,218.56,219.2,214.1225,214.68,4044968.0,TSLA | |
| 2016-12-28,221.53,223.8,217.2,219.74,3782456.0,TSLA | |
| 2016-12-27,214.88,222.25,214.42,219.53,5915732.0,TSLA | |
| 2016-12-23,208.0,213.45,207.71,213.34,4670464.0,TSLA | |
| 2016-12-22,208.22,209.99,206.5,208.45,3111108.0,TSLA | |
| 2016-12-21,208.45,212.23,207.41,207.7,5207622.0,TSLA | |
| 2016-12-20,203.05,209.0,202.5,208.79,4689071.0,TSLA | |
| 2016-12-19,202.49,204.45,199.84,202.73,3488071.0,TSLA | |
| 2016-12-16,198.08,202.59,197.6,202.49,3796889.0,TSLA | |
| 2016-12-15,198.41,200.74,197.39,197.58,3219567.0,TSLA | |
| 2016-12-14,198.74,203.0,196.76,198.69,4150927.0,TSLA | |
| 2016-12-13,193.18,201.28,193.0,198.15,6823884.0,TSLA | |
| 2016-12-12,192.8,194.42,191.04,192.43,2438876.0,TSLA | |
| 2016-12-09,190.87,193.836,190.81,192.18,2722505.0,TSLA | |
| 2016-12-08,192.05,192.5,189.54,192.29,3194148.0,TSLA | |
| 2016-12-07,186.15,193.4,185.0,193.15,5461851.0,TSLA | |
| 2016-12-06,185.52,186.58,182.6825,185.85,3391622.0,TSLA | |
| 2016-12-05,182.51,188.89,182.51,186.8,4072239.0,TSLA | |
| 2016-12-02,182.88,184.88,180.0,181.47,4042324.0,TSLA | |
| 2016-12-01,188.25,188.53,181.0,181.88,5126401.0,TSLA | |
| 2016-11-30,191.0,191.89,187.5,189.4,3547104.0,TSLA | |
| 2016-11-29,195.56,196.73,189.5,189.57,4439256.0,TSLA | |
| 2016-11-28,195.48,199.35,194.55,196.12,4529182.0,TSLA | |
| 2016-11-25,193.64,197.2372,193.64,196.65,2366098.0,TSLA | |
| 2016-11-23,190.61,195.644,189.0,193.14,4891893.0,TSLA | |
| 2016-11-22,185.84,191.47,183.71,191.17,5603361.0,TSLA | |
| 2016-11-21,185.04,188.89,184.41,184.52,4361043.0,TSLA | |
| 2016-11-18,190.65,193.0,185.0,185.02,5210347.0,TSLA | |
| 2016-11-17,183.49,189.49,182.1101,188.66,4887067.0,TSLA | |
| 2016-11-16,182.65,184.73,181.21,183.93,3434437.0,TSLA | |
| 2016-11-15,182.78,186.43,182.05,183.77,3902018.0,TSLA | |
| 2016-11-14,188.0,188.25,178.19,181.45,6552205.0,TSLA | |
| 2016-11-11,184.24,188.88,183.0,188.56,3988504.0,TSLA | |
| 2016-11-10,191.05,191.61,180.42,185.35,6750341.0,TSLA | |
| 2016-11-09,186.875,192.0,183.95,190.06,8173065.0,TSLA | |
| 2016-11-08,193.79,197.49,191.26,194.94,3267580.0,TSLA | |
| 2016-11-07,193.59,194.29,190.05,193.21,3870112.0,TSLA | |
| 2016-11-04,189.0,193.46,185.96,190.56,5146043.0,TSLA | |
| 2016-11-03,189.0,191.47,187.0401,187.42,2653023.0,TSLA | |
| 2016-11-02,190.05,192.6951,187.505,188.02,4253382.0,TSLA | |
| 2016-11-01,198.04,198.5,188.105,190.79,7060036.0,TSLA | |
| 2016-10-31,202.49,202.49,195.81,197.73,4692273.0,TSLA | |
| 2016-10-28,204.0,205.32,199.83,199.97,4280141.0,TSLA | |
| 2016-10-27,211.34,213.7,201.65,204.01,13093744.0,TSLA | |
| 2016-10-26,201.0,203.19,200.1,202.24,5632841.0,TSLA | |
| 2016-10-25,202.9,204.69,201.2,202.34,2445014.0,TSLA | |
| 2016-10-24,201.0,203.9452,200.25,202.76,2751562.0,TSLA | |
| 2016-10-21,198.6,201.57,197.41,200.09,2943402.0,TSLA | |
| 2016-10-20,202.12,203.0,197.05,199.1,5072877.0,TSLA | |
| 2016-10-19,199.74,206.66,198.06,203.56,6991183.0,TSLA | |
| 2016-10-18,195.99,199.47,193.26,199.1,5680475.0,TSLA | |
| 2016-10-17,197.05,198.39,192.0,193.96,4554080.0,TSLA | |
| 2016-10-14,200.66,201.43,196.3,196.51,4269850.0,TSLA | |
| 2016-10-13,200.5,200.895,197.05,200.24,2495413.0,TSLA | |
| 2016-10-12,200.95,203.88,200.42,201.51,1970689.0,TSLA | |
| 2016-10-11,201.85,202.2,198.31,200.1,2328422.0,TSLA | |
| 2016-10-10,201.35,204.14,199.66,200.95,3316297.0,TSLA | |
| 2016-10-07,201.0,201.32,195.8,196.61,3493018.0,TSLA | |
| 2016-10-06,202.46,204.2099,200.21,201.0,4703402.0,TSLA | |
| 2016-10-05,212.24,213.15,208.12,208.46,1877534.0,TSLA | |
| 2016-10-04,213.1,213.32,208.82,211.41,3541481.0,TSLA | |
| 2016-10-03,212.3,215.6688,208.25,213.7,5999892.0,TSLA | |
| 2016-09-30,202.21,204.98,199.55,204.03,2586273.0,TSLA | |
| 2016-09-29,205.6,207.33,200.58,200.7,2727029.0,TSLA | |
| 2016-09-28,207.51,208.25,205.26,206.27,2088374.0,TSLA | |
| 2016-09-27,209.65,209.9818,204.6093,205.81,3373180.0,TSLA | |
| 2016-09-26,206.5,211.0,206.5,208.99,2394358.0,TSLA | |
| 2016-09-23,205.99,210.18,205.67,207.45,2905229.0,TSLA | |
| 2016-09-22,206.4,207.28,203.0,206.43,2382902.0,TSLA | |
| 2016-09-21,206.37,207.0,201.56,205.22,2633503.0,TSLA | |
| 2016-09-20,206.85,207.75,203.91,204.64,2410488.0,TSLA | |
| 2016-09-19,207.0,209.43,205.0,206.34,2299498.0,TSLA | |
| 2016-09-16,200.42,205.7,199.0,205.4,3107808.0,TSLA | |
| 2016-09-15,196.49,202.5193,196.4,200.42,3085115.0,TSLA | |
| 2016-09-14,195.75,197.9248,194.8562,196.41,2259231.0,TSLA | |
| 2016-09-13,197.06,198.49,193.45,196.05,3589379.0,TSLA | |
| 2016-09-12,195.0,201.369,194.1,198.3,3715161.0,TSLA | |
| 2016-09-09,199.09,199.92,193.7,194.47,3756992.0,TSLA | |
| 2016-09-08,199.55,199.89,196.36,197.36,3377946.0,TSLA | |
| 2016-09-07,205.5,206.4968,200.71,201.71,3640923.0,TSLA | |
| 2016-09-06,199.02,203.25,199.0,202.83,4390572.0,TSLA | |
| 2016-09-02,202.33,203.2,196.2,197.78,5977413.0,TSLA | |
| 2016-09-01,209.01,211.0999,200.5,200.77,7943138.0,TSLA | |
| 2016-08-31,210.43,212.6,208.65,212.01,3276548.0,TSLA | |
| 2016-08-30,216.11,216.11,210.52,211.34,3168862.0,TSLA | |
| 2016-08-29,220.15,220.4,215.0,215.2,3266334.0,TSLA | |
| 2016-08-26,222.14,222.855,218.82,219.99,2238992.0,TSLA | |
| 2016-08-25,223.11,223.8,220.77,220.96,1762519.0,TSLA | |
| 2016-08-24,227.05,227.15,222.22,222.62,2570693.0,TSLA | |
| 2016-08-23,224.32,228.49,222.8,224.84,4784418.0,TSLA | |
| 2016-08-22,224.17,225.11,222.68,222.93,2065493.0,TSLA | |
| 2016-08-19,223.54,225.169,222.53,225.0,1659530.0,TSLA | |
| 2016-08-18,223.82,225.66,222.29,223.51,1714467.0,TSLA | |
| 2016-08-17,224.33,224.83,222.8,223.24,1787127.0,TSLA | |
| 2016-08-16,225.49,227.19,223.4101,223.61,2267147.0,TSLA | |
| 2016-08-15,226.02,229.5,224.93,225.59,2034328.0,TSLA | |
| 2016-08-12,225.41,226.65,224.04,225.61,1813540.0,TSLA | |
| 2016-08-11,226.17,227.57,223.41,224.91,1880936.0,TSLA | |
| 2016-08-10,228.24,229.87,224.62,225.65,2338301.0,TSLA | |
| 2016-08-09,226.82,231.5375,226.65,229.08,2207833.0,TSLA | |
| 2016-08-08,228.0,229.6,226.09,226.16,2263584.0,TSLA | |
| 2016-08-05,230.0,232.0,227.4,230.03,3205215.0,TSLA | |
| 2016-08-04,225.69,230.86,222.05,230.61,4146997.0,TSLA | |
| 2016-08-03,227.37,229.699,224.21,225.79,3887759.0,TSLA | |
| 2016-08-02,229.37,229.87,221.4,227.2,3934432.0,TSLA | |
| 2016-08-01,235.5,236.63,229.38,230.01,4016284.0,TSLA | |
| 2016-07-29,230.7,235.28,230.24,234.79,3070813.0,TSLA | |
| 2016-07-28,227.95,230.76,226.6,230.61,2419059.0,TSLA | |
| 2016-07-27,229.34,233.36,226.92,228.49,2889007.0,TSLA | |
| 2016-07-26,227.69,230.0,225.3,229.51,3430042.0,TSLA | |
| 2016-07-25,222.27,231.39,221.3715,230.01,4490683.0,TSLA | |
| 2016-07-22,221.99,224.5,218.88,222.27,2579692.0,TSLA | |
| 2016-07-21,226.0,227.847,219.1,220.5,4428651.0,TSLA | |
| 2016-07-20,226.47,229.8,225.0,228.36,2568498.0,TSLA | |
| 2016-07-19,225.0,229.1,224.75,225.26,3115065.0,TSLA | |
| 2016-07-18,219.64,227.09,218.3,226.25,3412055.0,TSLA | |
| 2016-07-15,222.52,222.7499,219.64,220.4,2234247.0,TSLA | |
| 2016-07-14,223.12,224.94,221.05,221.53,2675834.0,TSLA | |
| 2016-07-13,225.5,225.59,220.29,222.53,3567062.0,TSLA | |
| 2016-07-12,224.1,227.5,223.22,224.65,4576165.0,TSLA | |
| 2016-07-11,219.96,226.78,219.51,224.78,5429823.0,TSLA | |
| 2016-07-08,217.8,219.81,214.5,216.78,4074785.0,TSLA | |
| 2016-07-07,213.1,218.12,213.01,215.94,3612022.0,TSLA | |
| 2016-07-06,210.0,215.23,209.0,214.44,4919855.0,TSLA | |
| 2016-07-05,209.73,214.5441,208.0,213.98,5175345.0,TSLA | |
| 2016-07-01,206.14,218.24,206.0,216.5,5399951.0,TSLA | |
| 2016-06-30,212.97,213.4999,209.02,212.28,4843111.0,TSLA | |
| 2016-06-29,205.13,211.78,203.0,210.19,5994908.0,TSLA | |
| 2016-06-28,201.89,204.05,199.41,201.79,6212422.0,TSLA | |
| 2016-06-27,190.86,198.81,187.87,198.55,7220323.0,TSLA | |
| 2016-06-24,190.05,195.12,189.73,193.15,7026516.0,TSLA | |
| 2016-06-23,195.69,197.55,192.13,196.4,10130748.0,TSLA | |
| 2016-06-22,199.47,205.95,195.75,196.66,23742414.0,TSLA | |
| 2016-06-21,220.68,222.569,218.81,219.61,4529005.0,TSLA | |
| 2016-06-20,219.5,223.75,218.23,219.7,3555471.0,TSLA | |
| 2016-06-17,217.81,219.99,214.5,215.47,3112620.0,TSLA | |
| 2016-06-16,217.42,218.04,213.5,217.93,2440259.0,TSLA | |
| 2016-06-15,216.95,221.9,215.13,217.7,2908522.0,TSLA | |
| 2016-06-14,218.88,222.2,212.53,214.96,3580167.0,TSLA | |
| 2016-06-13,219.5,225.77,217.66,217.87,4193022.0,TSLA | |
| 2016-06-10,227.39,227.97,218.4217,218.79,6026603.0,TSLA | |
| 2016-06-09,234.98,235.33,227.06,229.36,4492075.0,TSLA | |
| 2016-06-08,233.8,240.845,232.605,235.52,5971995.0,TSLA | |
| 2016-06-07,222.24,234.44,221.52,232.34,6213573.0,TSLA | |
| 2016-06-06,218.0,220.9,215.45,220.68,2249508.0,TSLA | |
| 2016-06-03,220.0,221.94,218.01,218.99,2228970.0,TSLA | |
| 2016-06-02,219.59,219.909,217.11,218.96,2032832.0,TSLA | |
| 2016-06-01,221.48,222.4,216.89,219.56,2982695.0,TSLA | |
| 2016-05-31,223.04,224.7497,221.5001,223.23,2789002.0,TSLA | |
| 2016-05-27,224.99,225.93,220.75,223.04,3650272.0,TSLA | |
| 2016-05-26,220.5,225.26,219.05,225.12,4072424.0,TSLA | |
| 2016-05-25,217.91,221.36,216.51,219.58,3132615.0,TSLA | |
| 2016-05-24,216.6,218.74,215.18,217.91,3013843.0,TSLA | |
| 2016-05-23,219.87,222.6,215.86,216.22,5102479.0,TSLA | |
| 2016-05-20,216.99,220.55,216.35,220.28,9007076.0,TSLA | |
| 2016-05-19,213.62,216.79,207.3,215.21,6866321.0,TSLA | |
| 2016-05-18,209.15,215.31,207.75,211.17,5617519.0,TSLA | |
| 2016-05-17,209.05,209.8199,204.02,204.66,2843597.0,TSLA | |
| 2016-05-16,208.15,213.15,207.92,208.29,2949396.0,TSLA | |
| 2016-05-13,207.78,211.2,206.7,207.61,2822781.0,TSLA | |
| 2016-05-12,211.44,211.67,203.6572,207.28,3650475.0,TSLA | |
| 2016-05-11,207.59,215.48,206.05,208.96,5161864.0,TSLA | |
| 2016-05-10,207.55,209.47,205.0,208.69,4070617.0,TSLA | |
| 2016-05-09,215.72,216.15,206.8,208.92,4776383.0,TSLA | |
| 2016-05-06,210.87,216.37,208.11,214.93,5685237.0,TSLA | |
| 2016-05-05,228.46,228.64,209.79,211.53,11254827.0,TSLA | |
| 2016-05-04,230.29,234.46,220.4,222.56,8700459.0,TSLA | |
| 2016-05-03,237.36,238.91,231.62,232.32,4302222.0,TSLA | |
| 2016-05-02,241.5,243.19,234.82,241.8,3843935.0,TSLA | |
| 2016-04-29,248.14,248.43,237.81,240.76,5413787.0,TSLA | |
| 2016-04-28,249.85,253.43,247.44,247.71,2518990.0,TSLA | |
| 2016-04-27,252.75,255.0,249.4,251.47,3205808.0,TSLA | |
| 2016-04-26,252.05,255.73,249.39,253.74,3223839.0,TSLA | |
| 2016-04-25,253.01,257.38,250.76,251.82,3670348.0,TSLA | |
| 2016-04-22,248.89,254.0,245.71,253.75,3786327.0,TSLA | |
| 2016-04-21,248.99,250.9,246.91,248.29,2783059.0,TSLA | |
| 2016-04-20,246.26,253.66,241.5,249.97,5194051.0,TSLA | |
| 2016-04-19,253.12,254.3699,241.251,247.37,6357526.0,TSLA | |
| 2016-04-18,252.23,258.31,251.66,253.88,4271362.0,TSLA | |
| 2016-04-15,251.31,254.6,249.12,254.51,3752366.0,TSLA | |
| 2016-04-14,253.0,256.839,251.0501,251.86,4132185.0,TSLA | |
| 2016-04-13,248.51,255.5,247.33,254.53,4925595.0,TSLA | |
| 2016-04-12,249.5,251.8,243.63,247.82,5763208.0,TSLA | |
| 2016-04-11,251.0,258.99,245.3,249.92,9161693.0,TSLA | |
| 2016-04-08,260.5,260.82,248.0201,250.07,7363935.0,TSLA | |
| 2016-04-07,266.45,269.34,254.51,257.2,8856171.0,TSLA | |
| 2016-04-06,253.97,267.74,253.45,265.42,11705479.0,TSLA | |
| 2016-04-05,240.5,256.56,240.0,255.47,9948699.0,TSLA | |
| 2016-04-04,249.12,252.12,243.64,246.99,13475327.0,TSLA | |
| 2016-04-01,244.825,247.9,233.25,237.59,15997509.0,TSLA | |
| 2016-03-31,229.34,237.42,225.01,229.77,8012872.0,TSLA | |
| 2016-03-30,235.09,235.5,226.5,226.89,4032982.0,TSLA | |
| 2016-03-29,229.89,232.38,225.33,230.13,4014330.0,TSLA | |
| 2016-03-28,231.61,234.81,225.0,230.26,3925685.0,TSLA | |
| 2016-03-24,215.78,228.8877,215.0,227.75,4960900.0,TSLA | |
| 2016-03-23,232.37,234.73,222.03,222.58,4948841.0,TSLA | |
| 2016-03-22,237.21,238.99,232.558,234.24,4315988.0,TSLA | |
| 2016-03-21,235.34,239.88,235.0,238.32,5307822.0,TSLA | |
| 2016-03-18,229.1,234.48,228.06,232.74,4711793.0,TSLA | |
| 2016-03-17,221.47,228.5,220.0,226.38,3782891.0,TSLA | |
| 2016-03-16,218.0,222.58,217.02,221.93,3516703.0,TSLA | |
| 2016-03-15,214.27,218.97,211.5,218.34,3180452.0,TSLA | |
| 2016-03-14,212.65,216.72,210.64,215.15,4065706.0,TSLA | |
| 2016-03-11,207.93,209.42,205.33,207.5,3343077.0,TSLA | |
| 2016-03-10,210.0,213.29,200.671,205.18,5192523.0,TSLA | |
| 2016-03-09,204.52,209.3726,202.79,208.72,3208554.0,TSLA | |
| 2016-03-08,203.5,207.5,202.2,202.6,3978722.0,TSLA | |
| 2016-03-07,197.68,209.7,197.4,205.29,5337072.0,TSLA | |
| 2016-03-04,198.0,204.03,197.5001,201.04,6489058.0,TSLA | |
| 2016-03-03,188.28,197.42,184.22,195.74,4829018.0,TSLA | |
| 2016-03-02,183.73,188.52,181.5,188.34,4862396.0,TSLA | |
| 2016-03-01,194.25,195.9484,182.7,186.35,6712159.0,TSLA | |
| 2016-02-29,192.4,196.35,189.222,191.93,4498997.0,TSLA | |
| 2016-02-26,188.7,192.0,185.0,190.34,6065117.0,TSLA | |
| 2016-02-25,178.65,188.5192,175.2,187.43,5750741.0,TSLA | |
| 2016-02-24,172.75,179.5,167.84,179.0,5395609.0,TSLA | |
| 2016-02-23,176.16,181.73,173.68,177.21,5984374.0,TSLA | |
| 2016-02-22,170.12,178.91,169.85,177.74,5060051.0,TSLA | |
| 2016-02-19,163.66,167.49,162.5,166.58,2959390.0,TSLA | |
| 2016-02-18,172.42,172.95,164.77,166.77,3887574.0,TSLA | |
| 2016-02-17,159.0,169.34,156.68,168.68,5825159.0,TSLA | |
| 2016-02-16,158.7,162.95,154.11,155.17,5593794.0,TSLA | |
| 2016-02-12,155.0,157.01,143.7,151.04,7235783.0,TSLA | |
| 2016-02-11,152.0,163.26,147.0,150.47,14252364.0,TSLA | |
| 2016-02-10,150.5,154.97,141.74,143.67,10406513.0,TSLA | |
| 2016-02-09,142.32,159.79,141.05,148.25,8651648.0,TSLA | |
| 2016-02-08,157.105,157.15,146.0,147.99,9312988.0,TSLA | |
| 2016-02-05,171.3,173.0,157.7442,162.6,9437591.0,TSLA | |
| 2016-02-04,170.7,175.98,166.99,175.33,4385366.0,TSLA | |
| 2016-02-03,183.59,183.94,170.18,173.48,7931362.0,TSLA | |
| 2016-02-02,192.42,193.12,180.23,182.78,5773637.0,TSLA | |
| 2016-02-01,188.76,199.52,182.75,196.94,5297639.0,TSLA | |
| 2016-01-29,189.95,193.74,188.08,191.2,2852289.0,TSLA | |
| 2016-01-28,190.79,191.28,182.41,189.7,4592754.0,TSLA | |
| 2016-01-27,192.38,193.26,185.77,188.07,3617221.0,TSLA | |
| 2016-01-26,196.7,197.82,188.88,193.56,4964180.0,TSLA | |
| 2016-01-25,200.06,203.57,195.88,196.38,2698739.0,TSLA | |
| 2016-01-22,204.8005,205.5,199.03,202.55,3124055.0,TSLA | |
| 2016-01-21,201.55,203.23,195.02,199.97,3166159.0,TSLA | |
| 2016-01-20,199.4,201.28,191.25,198.7,5838608.0,TSLA | |
| 2016-01-19,208.71,210.47,200.78,204.72,4038676.0,TSLA | |
| 2016-01-15,198.97,205.07,197.25,204.99,5578640.0,TSLA | |
| 2016-01-14,202.21,210.0,193.38,206.18,6490741.0,TSLA | |
| 2016-01-13,212.01,212.65,200.0,200.31,4126416.0,TSLA | |
| 2016-01-12,211.6,213.7395,205.31,209.97,3091917.0,TSLA | |
| 2016-01-11,214.01,214.45,203.0,207.85,4091422.0,TSLA | |
| 2016-01-08,217.86,220.44,210.77,211.0,3628058.0,TSLA | |
| 2016-01-07,214.19,218.44,213.67,215.65,3554251.0,TSLA | |
| 2016-01-06,220.0,220.05,215.98,219.04,3779128.0,TSLA | |
| 2016-01-05,226.36,226.89,220.0,223.43,3186752.0,TSLA | |
| 2016-01-04,230.72,231.38,219.0,223.41,6827146.0,TSLA | |
| 2015-12-31,238.51,243.45,238.37,240.01,2715038.0,TSLA | |
| 2015-12-30,236.6,243.634,235.6707,238.09,3697921.0,TSLA | |
| 2015-12-29,230.06,237.72,229.547,237.19,2406290.0,TSLA | |
| 2015-12-28,231.49,231.98,225.54,228.95,1901304.0,TSLA | |
| 2015-12-24,230.56,231.88,228.28,230.57,710277.0,TSLA | |
| 2015-12-23,232.18,233.45,228.13,229.7,1554979.0,TSLA | |
| 2015-12-22,234.99,236.55,229.63,229.95,1961495.0,TSLA | |
| 2015-12-21,231.69,235.83,231.08,232.56,1953174.0,TSLA | |
| 2015-12-18,232.89,235.9,229.29,230.46,3014170.0,TSLA | |
| 2015-12-17,233.94,237.76,229.8149,233.39,3298638.0,TSLA | |
| 2015-12-16,222.1,234.88,220.73,234.51,5104341.0,TSLA | |
| 2015-12-15,221.82,222.22,218.0,221.09,2244424.0,TSLA | |
| 2015-12-14,217.51,220.92,214.87,218.58,2831518.0,TSLA | |
| 2015-12-11,225.24,225.75,216.64,217.02,3268726.0,TSLA | |
| 2015-12-10,224.71,228.49,223.64,227.07,2071692.0,TSLA | |
| 2015-12-09,226.7,227.5,220.72,224.52,3057753.0,TSLA | |
| 2015-12-08,227.52,228.8,224.2,226.72,2687636.0,TSLA | |
| 2015-12-07,227.7,235.63,226.15,231.13,3144223.0,TSLA | |
| 2015-12-04,232.46,233.27,227.66,230.38,2573603.0,TSLA | |
| 2015-12-03,235.48,237.45,230.0,232.71,2939564.0,TSLA | |
| 2015-12-02,237.0,238.6,231.23,231.99,2981468.0,TSLA | |
| 2015-12-01,231.06,238.0,231.05,237.19,3733955.0,TSLA | |
| 2015-11-30,231.79,234.28,229.08,230.26,2659813.0,TSLA | |
| 2015-11-27,231.06,232.25,227.01,231.61,1949353.0,TSLA | |
| 2015-11-25,221.34,230.825,220.375,229.64,3990779.0,TSLA | |
| 2015-11-24,215.37,221.0,215.0,218.25,2480293.0,TSLA | |
| 2015-11-23,217.35,219.18,214.6798,217.75,2526199.0,TSLA | |
| 2015-11-20,223.49,225.0,213.58,220.01,4400722.0,TSLA | |
| 2015-11-19,220.54,226.19,220.3,221.8,2504375.0,TSLA | |
| 2015-11-18,214.5,221.38,212.52,221.07,2811900.0,TSLA | |
| 2015-11-17,215.2,216.0,211.4,214.0,2148326.0,TSLA | |
| 2015-11-16,206.09,214.98,205.8,214.31,2925395.0,TSLA | |
| 2015-11-13,212.95,212.99,206.52,207.19,3430327.0,TSLA | |
| 2015-11-12,217.85,219.0,212.66,212.94,2915900.0,TSLA | |
| 2015-11-11,217.77,219.48,213.63,219.08,3347806.0,TSLA | |
| 2015-11-10,223.48,223.7,216.08,216.5,4617007.0,TSLA | |
| 2015-11-09,232.99,232.99,224.31,225.33,3850860.0,TSLA | |
| 2015-11-06,230.7,233.359,229.5,232.36,2445293.0,TSLA | |
| 2015-11-05,230.58,234.5843,229.19,231.77,4496843.0,TSLA | |
| 2015-11-04,227.0,232.74,225.2,231.63,12726366.0,TSLA | |
| 2015-11-03,213.85,214.44,207.75,208.35,8332486.0,TSLA | |
| 2015-11-02,208.92,215.8,207.22,213.79,3927944.0,TSLA | |
| 2015-10-30,210.4,211.63,203.89,206.93,4438901.0,TSLA | |
| 2015-10-29,211.75,213.7481,210.64,211.63,1805032.0,TSLA | |
| 2015-10-28,211.31,213.45,208.3,212.96,2728593.0,TSLA | |
| 2015-10-27,214.84,217.1,207.51,210.35,3519449.0,TSLA | |
| 2015-10-26,211.38,215.88,210.0,215.26,3391438.0,TSLA | |
| 2015-10-23,215.0,215.35,207.69,209.09,4235462.0,TSLA | |
| 2015-10-22,211.56,215.75,209.4,211.72,2825159.0,TSLA | |
| 2015-10-21,211.99,214.81,208.8,210.09,4183471.0,TSLA | |
| 2015-10-20,227.72,228.6,202.0,213.03,14900047.0,TSLA | |
| 2015-10-19,226.5,231.15,224.94,228.1,2507895.0,TSLA | |
| 2015-10-16,223.04,230.4805,222.87,227.01,4334493.0,TSLA | |
| 2015-10-15,216.43,221.73,213.7,221.31,2844233.0,TSLA | |
| 2015-10-14,220.67,220.95,215.43,216.88,3104446.0,TSLA | |
| 2015-10-13,213.28,222.522,211.13,219.25,5171535.0,TSLA | |
| 2015-10-12,222.99,223.0,215.27,215.58,3836303.0,TSLA | |
| 2015-10-09,220.93,224.37,218.36,220.69,6158370.0,TSLA | |
| 2015-10-08,230.08,230.72,221.31,226.72,6133216.0,TSLA | |
| 2015-10-07,236.63,237.7,229.12,231.96,6813959.0,TSLA | |
| 2015-10-06,240.0,243.03,235.58,241.46,5235897.0,TSLA | |
| 2015-10-05,248.84,249.84,244.13,246.15,3689865.0,TSLA | |
| 2015-10-02,235.6,247.7,234.93,247.57,4423982.0,TSLA | |
| 2015-10-01,247.51,248.5,237.13,239.88,4572964.0,TSLA | |
| 2015-09-30,252.0,252.4,242.34,248.4,4879816.0,TSLA | |
| 2015-09-29,250.46,254.73,245.46,246.65,3703154.0,TSLA | |
| 2015-09-28,257.35,259.79,246.61,248.43,4881802.0,TSLA | |
| 2015-09-25,266.61,266.91,256.15,256.91,3773392.0,TSLA | |
| 2015-09-24,259.53,263.45,256.21,263.12,3448191.0,TSLA | |
| 2015-09-23,261.95,262.08,257.5838,261.06,2600778.0,TSLA | |
| 2015-09-22,259.03,262.65,255.87,260.94,3664353.0,TSLA | |
| 2015-09-21,263.98,271.57,255.8,264.2,6120155.0,TSLA | |
| 2015-09-18,257.96,263.82,257.5,260.62,3763064.0,TSLA | |
| 2015-09-17,263.96,265.5,260.69,262.07,3585812.0,TSLA | |
| 2015-09-16,253.04,262.88,252.88,262.25,4417081.0,TSLA | |
| 2015-09-15,252.75,254.6,249.5,253.57,2933466.0,TSLA | |
| 2015-09-14,251.1,254.25,249.67,253.19,2890851.0,TSLA | |
| 2015-09-11,247.64,250.24,244.73,250.24,2350844.0,TSLA | |
| 2015-09-10,247.23,250.7231,245.33,248.48,2709024.0,TSLA | |
| 2015-09-09,252.05,254.25,248.303,248.91,3390788.0,TSLA | |
| 2015-09-08,245.05,249.16,244.05,248.17,3138231.0,TSLA | |
| 2015-09-04,240.89,244.09,238.2,241.93,3689153.0,TSLA | |
| 2015-09-03,252.06,252.08,245.0,245.57,4194772.0,TSLA | |
| 2015-09-02,245.14,247.88,239.78,247.69,4629174.0,TSLA | |
| 2015-09-01,240.34,246.0,236.97,238.63,5454765.0,TSLA | |
| 2015-08-31,245.77,254.95,245.51,249.06,4700232.0,TSLA | |
| 2015-08-28,241.86,251.45,241.57,248.48,5513673.0,TSLA | |
| 2015-08-27,231.0,244.75,230.81,242.99,7655959.0,TSLA | |
| 2015-08-26,227.93,228.0,215.51,224.84,4963042.0,TSLA | |
| 2015-08-25,230.52,230.9,219.12,220.03,4327294.0,TSLA | |
| 2015-08-24,202.79,231.4,195.0,218.87,9581585.0,TSLA | |
| 2015-08-21,236.0,243.7999,230.51,230.77,6590234.0,TSLA | |
| 2015-08-20,252.06,254.56,241.9,242.18,4905757.0,TSLA | |
| 2015-08-19,260.33,260.65,255.02,255.25,3604282.0,TSLA | |
| 2015-08-18,255.38,260.95,253.5601,260.72,4195035.0,TSLA | |
| 2015-08-17,255.56,256.59,250.51,254.99,7176690.0,TSLA | |
| 2015-08-14,247.24,247.93,241.77,243.15,4364810.0,TSLA | |
| 2015-08-13,239.86,246.48,239.12,242.51,4689182.0,TSLA | |
| 2015-08-12,235.0,239.77,232.74,238.17,3739157.0,TSLA | |
| 2015-08-11,237.15,239.3,234.44,237.37,4264939.0,TSLA | |
| 2015-08-10,238.15,242.97,236.05,241.14,4185860.0,TSLA | |
| 2015-08-07,243.58,243.73,238.39,242.51,5073390.0,TSLA | |
| 2015-08-06,249.54,255.0,236.12,246.13,14623754.0,TSLA | |
| 2015-08-05,263.58,271.0,260.4,270.13,4798058.0,TSLA | |
| 2015-08-04,260.01,266.72,258.34,266.28,2352530.0,TSLA | |
| 2015-08-03,266.29,266.7099,257.07,259.99,2553474.0,TSLA | |
| 2015-07-31,267.6,269.3599,265.123,266.15,2222552.0,TSLA | |
| 2015-07-30,262.69,266.94,262.11,266.79,2034560.0,TSLA | |
| 2015-07-29,264.27,267.89,262.0,263.82,2790095.0,TSLA | |
| 2015-07-28,255.75,265.4,251.8373,264.82,3895808.0,TSLA | |
| 2015-07-27,262.43,264.4321,250.79,253.01,4694192.0,TSLA | |
| 2015-07-24,267.38,271.09,263.92,265.41,2836498.0,TSLA | |
| 2015-07-23,269.65,269.9,265.27,267.2,2227239.0,TSLA | |
| 2015-07-22,261.27,269.44,260.86,267.87,3104960.0,TSLA | |
| 2015-07-21,270.05,273.5,266.55,266.77,6108686.0,TSLA | |
| 2015-07-20,275.0,286.65,272.54,282.26,4978454.0,TSLA | |
| 2015-07-17,272.5,275.54,268.25,274.66,5004099.0,TSLA | |
| 2015-07-16,264.22,267.2,263.16,266.68,1615961.0,TSLA | |
| 2015-07-15,266.74,267.49,262.08,263.14,2021621.0,TSLA | |
| 2015-07-14,262.1,265.9899,260.51,265.65,1907641.0,TSLA | |
| 2015-07-13,262.25,262.55,256.05,262.16,2960319.0,TSLA | |
| 2015-07-10,262.22,263.0,257.82,259.15,2610858.0,TSLA | |
| 2015-07-09,259.08,262.95,256.79,257.92,3334077.0,TSLA | |
| 2015-07-08,259.32,260.8,254.31,254.96,6221077.0,TSLA | |
| 2015-07-07,275.0,275.2,260.77,267.88,6105126.0,TSLA | |
| 2015-07-06,278.88,281.69,276.3,279.72,4121933.0,TSLA | |
| 2015-07-02,280.195,282.45,273.31,280.02,7163930.0,TSLA | |
| 2015-07-01,271.11,272.62,267.8503,269.15,2101224.0,TSLA | |
| 2015-06-30,264.8,270.92,264.0,268.26,3086935.0,TSLA | |
| 2015-06-29,261.95,265.95,260.7,262.02,3478909.0,TSLA | |
| 2015-06-26,268.89,269.11,266.0,267.09,3838434.0,TSLA | |
| 2015-06-25,266.45,271.41,265.25,268.79,2849204.0,TSLA | |
| 2015-06-24,266.98,267.35,263.72,265.17,2412293.0,TSLA | |
| 2015-06-23,260.32,268.0,258.57,267.67,3870818.0,TSLA | |
| 2015-06-22,262.15,264.4,255.69,259.79,4561079.0,TSLA | |
| 2015-06-19,262.4,263.8,260.1,262.51,2463013.0,TSLA | |
| 2015-06-18,262.0,263.46,260.02,261.89,2782703.0,TSLA | |
| 2015-06-17,252.17,264.36,252.02,260.41,5512920.0,TSLA | |
| 2015-06-16,250.13,253.44,249.095,253.12,1984678.0,TSLA | |
| 2015-06-15,249.7,251.28,246.01,250.38,2186175.0,TSLA | |
| 2015-06-12,250.21,253.46,250.21,250.69,1422335.0,TSLA | |
| 2015-06-11,253.26,254.37,250.43,251.41,2044058.0,TSLA | |
| 2015-06-10,251.9,254.0,248.5,250.7,3454453.0,TSLA | |
| 2015-06-09,255.4,257.74,254.14,256.0,2611146.0,TSLA | |
| 2015-06-08,250.85,258.75,250.31,256.29,5016997.0,TSLA | |
| 2015-06-05,246.0,249.7,245.68,249.14,3022026.0,TSLA | |
| 2015-06-04,247.5,249.3,245.71,245.92,2453615.0,TSLA | |
| 2015-06-03,248.2,250.72,247.01,248.99,1781505.0,TSLA | |
| 2015-06-02,248.92,249.4,246.3,248.35,2134809.0,TSLA | |
| 2015-06-01,251.41,251.6,247.47,249.45,2505057.0,TSLA | |
| 2015-05-29,251.0,252.8677,249.43,250.8,3789283.0,TSLA | |
| 2015-05-28,247.03,251.8,245.05,251.45,3647283.0,TSLA | |
| 2015-05-27,248.51,249.5,245.55,247.43,3408200.0,TSLA | |
| 2015-05-26,247.68,252.0,246.5,247.455,3498682.0,TSLA | |
| 2015-05-22,245.38,248.6,245.01,247.73,2223089.0,TSLA | |
| 2015-05-21,243.03,246.62,242.3574,245.62,1970643.0,TSLA | |
| 2015-05-20,247.13,247.74,241.3721,244.35,3755569.0,TSLA | |
| 2015-05-19,248.43,251.0,246.15,247.14,3674231.0,TSLA | |
| 2015-05-18,247.0,249.9,246.0,248.75,3353212.0,TSLA | |
| 2015-05-15,243.93,249.4,242.5,248.84,4527563.0,TSLA | |
| 2015-05-14,244.82,244.89,241.25,244.1,2895936.0,TSLA | |
| 2015-05-13,247.61,248.3,242.25,243.18,5440165.0,TSLA | |
| 2015-05-12,240.11,246.35,238.19,244.74,6363429.0,TSLA | |
| 2015-05-11,236.29,242.88,235.31,239.49,5672262.0,TSLA | |
| 2015-05-08,235.99,238.4099,233.7,236.61,4668236.0,TSLA | |
| 2015-05-07,221.0,237.48,220.25,236.8,9455909.0,TSLA | |
| 2015-05-06,234.1,234.47,228.2,230.43,5270933.0,TSLA | |
| 2015-05-05,237.76,239.5,229.13,232.95,5796873.0,TSLA | |
| 2015-05-04,228.18,234.73,227.11,230.51,4434596.0,TSLA | |
| 2015-05-01,229.94,231.77,220.405,226.03,5281689.0,TSLA | |
| 2015-04-30,230.39,232.89,225.17,226.05,3911857.0,TSLA | |
| 2015-04-29,230.05,234.97,227.63,232.45,3936077.0,TSLA | |
| 2015-04-28,234.75,235.5,228.03,230.48,6085379.0,TSLA | |
| 2015-04-27,222.56,238.75,222.0,231.55,11672627.0,TSLA | |
| 2015-04-24,220.5,220.8,218.01,218.425,2427843.0,TSLA | |
| 2015-04-23,218.27,221.48,217.1501,218.6,4411184.0,TSLA | |
| 2015-04-22,212.5,221.88,211.69,219.44,7863037.0,TSLA | |
| 2015-04-21,205.8,210.75,204.31,209.41,3432541.0,TSLA | |
| 2015-04-20,206.78,207.85,203.85,205.27,2559251.0,TSLA | |
| 2015-04-17,204.99,206.88,203.5,206.79,2469926.0,TSLA | |
| 2015-04-16,207.7,209.17,206.29,206.7,1659059.0,TSLA | |
| 2015-04-15,207.46,209.59,206.6,207.83,1952378.0,TSLA | |
| 2015-04-14,208.57,209.49,205.5,207.46,3025963.0,TSLA | |
| 2015-04-13,210.435,213.0,209.05,209.78,3758230.0,TSLA | |
| 2015-04-10,209.85,211.65,209.0,210.9,4067676.0,TSLA | |
| 2015-04-09,208.43,210.37,206.12,210.09,3800225.0,TSLA | |
| 2015-04-08,208.2,210.9,205.87,207.67,6303117.0,TSLA | |
| 2015-04-07,202.51,205.06,201.14,203.25,4347864.0,TSLA | |
| 2015-04-06,198.0,207.75,197.5,203.1,12455811.0,TSLA | |
| 2015-04-02,190.23,193.23,190.0,191.0,5010368.0,TSLA | |
| 2015-04-01,188.7,192.3,186.05,187.59,3794621.0,TSLA | |
| 2015-03-31,193.53,193.76,188.41,188.77,5026569.0,TSLA | |
| 2015-03-30,185.85,192.25,181.8,190.57,10089516.0,TSLA | |
| 2015-03-27,189.07,189.2899,181.4,185.0,8604947.0,TSLA | |
| 2015-03-26,193.92,194.79,189.7,190.405,4127956.0,TSLA | |
| 2015-03-25,198.27,198.59,192.7,194.3,5730389.0,TSLA | |
| 2015-03-24,201.58,203.79,199.75,201.72,3649860.0,TSLA | |
| 2015-03-23,198.5,200.5,197.47,199.63,2631626.0,TSLA | |
| 2015-03-20,197.45,198.99,195.621,198.08,4269467.0,TSLA | |
| 2015-03-19,202.0,204.59,194.53,195.65,8475244.0,TSLA | |
| 2015-03-18,194.96,200.88,193.11,200.71,4820936.0,TSLA | |
| 2015-03-17,195.43,198.71,193.94,194.73,4894052.0,TSLA | |
| 2015-03-16,192.0,195.91,189.8,195.7,5628783.0,TSLA | |
| 2015-03-13,188.95,191.75,187.32,188.68,5434298.0,TSLA | |
| 2015-03-12,193.75,194.45,189.75,191.07,4149294.0,TSLA | |
| 2015-03-11,191.15,196.18,191.01,193.74,4974871.0,TSLA | |
| 2015-03-10,188.46,193.5,187.6,190.32,5579691.0,TSLA | |
| 2015-03-09,194.39,194.49,188.25,190.88,6736724.0,TSLA | |
| 2015-03-06,199.21,200.75,192.151,193.88,6712438.0,TSLA | |
| 2015-03-05,202.85,206.19,200.15,200.63,4877015.0,TSLA | |
| 2015-03-04,199.25,202.52,197.21,202.435,4221962.0,TSLA | |
| 2015-03-03,196.81,200.2435,195.32,199.56,4432329.0,TSLA | |
| 2015-03-02,202.7,203.34,195.825,197.325,7922065.0,TSLA | |
| 2015-02-27,206.9,208.55,202.8,203.34,3882084.0,TSLA | |
| 2015-02-26,204.0,211.09,202.22,207.19,6472855.0,TSLA | |
| 2015-02-25,204.94,207.14,202.58,203.76,3909520.0,TSLA | |
| 2015-02-24,207.29,207.29,201.7,204.11,6603560.0,TSLA | |
| 2015-02-23,215.66,218.2,206.33,207.335,8499775.0,TSLA | |
| 2015-02-20,210.78,217.6,209.81,217.11,5982089.0,TSLA | |
| 2015-02-19,205.0,212.44,203.75,211.705,5154148.0,TSLA | |
| 2015-02-18,204.17,206.17,202.6,204.46,2713598.0,TSLA | |
| 2015-02-17,205.7,205.7,201.5,204.35,3979647.0,TSLA | |
| 2015-02-13,202.9,205.99,200.91,203.77,6191003.0,TSLA | |
| 2015-02-12,193.57,203.0882,193.28,202.88,15649607.0,TSLA | |
| 2015-02-11,212.21,214.74,207.28,212.8,9769102.0,TSLA | |
| 2015-02-10,217.55,220.5,215.0,216.29,5390542.0,TSLA | |
| 2015-02-09,215.38,217.93,211.99,217.48,3472423.0,TSLA | |
| 2015-02-06,222.0,223.4,216.5001,217.36,3243931.0,TSLA | |
| 2015-02-05,219.88,225.48,219.638,220.99,3522947.0,TSLA | |
| 2015-02-04,218.29,221.479,216.8,218.55,3305377.0,TSLA | |
| 2015-02-03,213.22,220.37,211.27,218.36,4826244.0,TSLA | |
| 2015-02-02,203.97,211.9499,203.3,210.94,4149186.0,TSLA | |
| 2015-01-30,203.96,207.47,203.0,203.6,3006959.0,TSLA | |
| 2015-01-29,201.07,205.98,196.5,205.2,3548106.0,TSLA | |
| 2015-01-28,206.11,206.368,198.42,199.37,3149606.0,TSLA | |
| 2015-01-27,204.42,208.03,203.3,205.98,2781024.0,TSLA | |
| 2015-01-26,201.83,208.62,201.05,206.55,3234522.0,TSLA | |
| 2015-01-23,200.29,203.5,198.33,201.29,3442371.0,TSLA | |
| 2015-01-22,197.0,203.24,195.2,201.62,4116905.0,TSLA | |
| 2015-01-21,189.55,198.68,189.51,196.57,4153043.0,TSLA | |
| 2015-01-20,193.87,194.1199,187.04,191.93,4503182.0,TSLA | |
| 2015-01-16,190.7,194.49,189.65,193.07,3603158.0,TSLA | |
| 2015-01-15,194.49,195.7499,190.0,191.87,5216524.0,TSLA | |
| 2015-01-14,185.83,195.2,185.0,192.69,11551855.0,TSLA | |
| 2015-01-13,203.32,207.61,200.911,204.25,4477320.0,TSLA | |
| 2015-01-12,203.05,204.47,199.25,202.21,5950280.0,TSLA | |
| 2015-01-09,208.92,209.98,204.96,206.66,4580722.0,TSLA | |
| 2015-01-08,212.81,213.7999,210.01,210.615,3442509.0,TSLA | |
| 2015-01-07,213.35,214.78,209.78,210.95,2968390.0,TSLA | |
| 2015-01-06,210.06,214.2,204.21,211.28,6261936.0,TSLA | |
| 2015-01-05,214.55,216.5,207.1626,210.09,5368477.0,TSLA | |
| 2015-01-02,222.87,223.25,213.26,219.31,4764443.0,TSLA | |
| 2014-12-31,223.09,225.68,222.25,222.41,2402097.0,TSLA | |
| 2014-12-30,223.99,225.654,221.4,222.23,2903242.0,TSLA | |
| 2014-12-29,226.9,227.91,224.02,225.71,2811828.0,TSLA | |
| 2014-12-26,221.51,228.5,221.5,227.82,3327016.0,TSLA | |
| 2014-12-24,219.77,222.5,219.25,222.26,1333518.0,TSLA | |
| 2014-12-23,223.81,224.315,219.5242,220.97,4513321.0,TSLA | |
| 2014-12-22,220.0,224.06,218.26,222.6,4806917.0,TSLA | |
| 2014-12-19,220.19,220.4,214.5,219.29,6910461.0,TSLA | |
| 2014-12-18,212.38,218.44,211.8,218.26,7483349.0,TSLA | |
| 2014-12-17,193.06,206.65,192.65,205.82,7367834.0,TSLA | |
| 2014-12-16,200.89,203.68,195.37,197.81,8426105.0,TSLA | |
| 2014-12-15,209.29,209.8,202.67,204.04,5218252.0,TSLA | |
| 2014-12-12,204.82,211.68,204.5,207.0,7173782.0,TSLA | |
| 2014-12-11,210.53,215.43,208.23,208.88,6694398.0,TSLA | |
| 2014-12-10,214.13,216.77,207.7,209.84,7314139.0,TSLA | |
| 2014-12-09,209.34,217.7294,204.27,216.89,9431502.0,TSLA | |
| 2014-12-08,221.54,224.86,212.34,214.36,9225619.0,TSLA | |
| 2014-12-05,228.67,229.389,222.26,223.71,6063619.0,TSLA | |
| 2014-12-04,228.6,230.9,227.81,228.28,3879208.0,TSLA | |
| 2014-12-03,226.25,229.72,225.5,229.3,5307733.0,TSLA | |
| 2014-12-02,234.57,234.88,228.0,231.43,5887046.0,TSLA | |
| 2014-12-01,241.16,242.47,229.01,231.64,8619351.0,TSLA | |
| 2014-11-28,245.35,246.6899,242.52,244.52,2119688.0,TSLA | |
| 2014-11-26,248.34,249.0,246.6003,248.44,1981819.0,TSLA | |
| 2014-11-25,247.35,249.72,246.0905,248.09,3159804.0,TSLA | |
| 2014-11-24,245.2,247.6,240.64,246.72,4789708.0,TSLA | |
| 2014-11-21,252.21,252.78,242.17,242.78,7485059.0,TSLA | |
| 2014-11-20,247.95,250.93,246.0,248.71,3587220.0,TSLA | |
| 2014-11-19,250.61,251.88,245.6,247.74,7918486.0,TSLA | |
| 2014-11-18,255.86,259.99,255.51,257.7,4474294.0,TSLA | |
| 2014-11-17,257.49,259.0,252.02,253.98,4025695.0,TSLA | |
| 2014-11-14,250.0,258.85,248.5,258.68,6101145.0,TSLA | |
| 2014-11-13,250.62,255.75,250.25,251.7,6236036.0,TSLA | |
| 2014-11-12,249.72,252.34,245.58,249.1,5870818.0,TSLA | |
| 2014-11-11,242.55,251.82,242.0,251.08,7952565.0,TSLA | |
| 2014-11-10,239.11,242.88,236.8,241.93,4577208.0,TSLA | |
| 2014-11-07,242.19,242.8399,237.2,240.2,5161023.0,TSLA | |
| 2014-11-06,234.49,246.69,228.5,241.22,15354717.0,TSLA | |
| 2014-11-05,241.0,241.36,230.53,230.97,9045925.0,TSLA | |
| 2014-11-04,240.49,242.35,236.53,238.93,3682572.0,TSLA | |
| 2014-11-03,243.0,247.56,241.32,242.59,4207268.0,TSLA | |
| 2014-10-31,242.51,243.12,238.75,241.7,3775327.0,TSLA | |
| 2014-10-30,238.14,240.5,235.06,238.66,3228371.0,TSLA | |
| 2014-10-29,241.13,241.5,235.64,238.1,4967640.0,TSLA | |
| 2014-10-28,229.6,244.6,228.25,242.77,10516297.0,TSLA | |
| 2014-10-27,234.25,234.61,220.31,221.67,9553348.0,TSLA | |
| 2014-10-24,236.27,237.8,231.2,235.24,3466927.0,TSLA | |
| 2014-10-23,234.655,236.28,232.0,235.29,3499882.0,TSLA | |
| 2014-10-22,233.19,237.39,230.56,231.1,4123397.0,TSLA | |
| 2014-10-21,234.27,235.39,230.8,235.34,4130345.0,TSLA | |
| 2014-10-20,226.72,232.4,225.51,230.47,3499686.0,TSLA | |
| 2014-10-17,233.38,234.77,226.55,227.48,10551850.0,TSLA | |
| 2014-10-16,219.72,229.92,219.1,226.35,5404565.0,TSLA | |
| 2014-10-15,220.0,230.99,217.32,229.7,9151648.0,TSLA | |
| 2014-10-14,228.25,232.47,223.0,227.06,7112339.0,TSLA | |
| 2014-10-13,238.57,238.9628,221.0,224.59,11276552.0,TSLA | |
| 2014-10-10,244.64,245.89,235.2,236.91,12898275.0,TSLA | |
| 2014-10-09,262.25,265.54,254.4,257.01,7361316.0,TSLA | |
| 2014-10-08,260.1,262.88,252.64,259.28,5062615.0,TSLA | |
| 2014-10-07,258.53,261.46,255.73,259.57,4491569.0,TSLA | |
| 2014-10-06,259.13,262.49,257.8,260.62,7719055.0,TSLA | |
| 2014-10-03,253.06,256.5,251.033,255.21,5408665.0,TSLA | |
| 2014-10-02,250.2,252.79,245.36,251.42,9002001.0,TSLA | |
| 2014-10-01,242.2,242.66,235.65,240.24,5946510.0,TSLA | |
| 2014-09-30,246.92,247.65,240.1249,242.68,4248127.0,TSLA | |
| 2014-09-29,244.0,248.64,241.38,245.26,4854687.0,TSLA | |
| 2014-09-26,248.25,249.73,246.07,246.6,3798841.0,TSLA | |
| 2014-09-25,252.52,254.96,246.1,246.95,4828483.0,TSLA | |
| 2014-09-24,251.12,252.84,247.04,252.14,3739005.0,TSLA | |
| 2014-09-23,245.22,253.8,245.0,250.41,5658700.0,TSLA | |
| 2014-09-22,255.0,256.02,244.71,250.03,8214100.0,TSLA | |
| 2014-09-19,257.99,261.43,255.27,259.32,6810900.0,TSLA | |
| 2014-09-18,263.36,265.6,262.32,263.82,3692600.0,TSLA | |
| 2014-09-17,262.41,264.7,259.5,261.38,5177700.0,TSLA | |
| 2014-09-16,255.15,262.46,252.42,260.74,8300100.0,TSLA | |
| 2014-09-15,274.37,274.4,249.13,253.86,16455400.0,TSLA | |
| 2014-09-12,280.5,282.39,277.0,279.2,3324600.0,TSLA | |
| 2014-09-11,280.46,284.79,278.63,280.31,3766100.0,TSLA | |
| 2014-09-10,279.5,281.41,273.66,281.1,3781300.0,TSLA | |
| 2014-09-09,282.99,285.49,277.0,278.48,4558800.0,TSLA | |
| 2014-09-08,277.62,284.88,277.5227,282.11,5501600.0,TSLA | |
| 2014-09-05,282.55,282.9,272.51,277.39,11169900.0,TSLA | |
| 2014-09-04,284.01,291.42,280.4,286.04,8315700.0,TSLA | |
| 2014-09-03,287.67,288.0,280.1,281.19,6772300.0,TSLA | |
| 2014-09-02,275.5,284.89,274.3,284.12,9804100.0,TSLA | |
| 2014-08-29,268.7,272.0,267.51,269.7,6447100.0,TSLA | |
| 2014-08-28,261.89,264.48,261.64,263.86,2844900.0,TSLA | |
| 2014-08-27,263.5,264.24,260.29,263.25,2985100.0,TSLA | |
| 2014-08-26,264.98,265.5,261.66,261.74,3818000.0,TSLA | |
| 2014-08-25,258.19,263.68,258.19,262.55,4308000.0,TSLA | |
| 2014-08-22,254.54,256.9499,252.61,256.78,2833400.0,TSLA | |
| 2014-08-21,256.52,258.8,253.26,254.34,2915600.0,TSLA | |
| 2014-08-20,254.67,258.74,253.0,255.71,3015500.0,TSLA | |
| 2014-08-19,258.87,259.33,251.62,256.76,5334800.0,TSLA | |
| 2014-08-18,263.25,267.26,259.75,259.94,5836800.0,TSLA | |
| 2014-08-15,261.48,262.09,258.5,262.01,3857500.0,TSLA | |
| 2014-08-14,262.49,263.0,258.54,261.38,4122800.0,TSLA | |
| 2014-08-13,262.01,265.64,259.61,260.31,6919000.0,TSLA | |
| 2014-08-12,258.08,260.3,254.5801,259.96,6382300.0,TSLA | |
| 2014-08-11,255.48,263.74,255.0,259.32,8072500.0,TSLA | |
| 2014-08-08,251.16,251.76,246.5,248.13,5090100.0,TSLA | |
| 2014-08-07,250.12,256.688,249.12,252.39,7464700.0,TSLA | |
| 2014-08-06,238.9,251.42,238.58,248.9301,9235500.0,TSLA | |
| 2014-08-05,237.47,242.99,235.69,238.49,5371300.0,TSLA | |
| 2014-08-04,234.38,240.5,233.27,238.52,5959700.0,TSLA | |
| 2014-08-01,226.09,237.5,226.0,233.27,11895800.0,TSLA | |
| 2014-07-31,229.26,231.4,221.5,223.3,7678300.0,TSLA | |
| 2014-07-30,221.92,229.6,221.04,228.92,4917600.0,TSLA | |
| 2014-07-29,226.61,228.3,224.86,225.01,3382400.0,TSLA | |
| 2014-07-28,224.25,232.0,221.402,224.82,6514300.0,TSLA | |
| 2014-07-25,222.72,226.97,221.75,223.57,3087100.0,TSLA | |
| 2014-07-24,223.25,225.1,220.8,223.54,3245500.0,TSLA | |
| 2014-07-23,220.01,224.75,219.43,222.49,3083300.0,TSLA | |
| 2014-07-22,222.19,223.3,219.1113,219.58,2730000.0,TSLA | |
| 2014-07-21,217.25,223.21,216.72,220.54,3822200.0,TSLA | |
| 2014-07-18,215.95,221.21,215.93,220.0201,4253700.0,TSLA | |
| 2014-07-17,216.16,220.55,213.6,215.4,4649400.0,TSLA | |
| 2014-07-16,221.82,224.8,216.82,217.16,4044500.0,TSLA | |
| 2014-07-15,226.73,227.65,218.1,219.58,5718500.0,TSLA | |
| 2014-07-14,219.99,228.79,215.4502,226.7,7203200.0,TSLA | |
| 2014-07-11,220.61,221.6,217.6,218.13,3302300.0,TSLA | |
| 2014-07-10,217.18,222.22,216.04,219.46,4863900.0,TSLA | |
| 2014-07-09,221.27,224.22,219.21,223.06,4115400.0,TSLA | |
| 2014-07-08,218.65,220.96,214.27,219.07,7836200.0,TSLA | |
| 2014-07-07,227.5,229.78,220.4,222.66,5893700.0,TSLA | |
| 2014-07-03,231.29,231.8984,224.0,229.25,5166700.0,TSLA | |
| 2014-07-02,240.66,242.33,227.07,229.425,8027400.0,TSLA | |
| 2014-07-01,242.46,243.44,238.7,239.72,4336100.0,TSLA | |
| 2014-06-30,239.55,244.49,239.0,240.06,4828600.0,TSLA | |
| 2014-06-27,234.69,240.0,234.5001,239.06,5635000.0,TSLA | |
| 2014-06-26,237.17,240.4,234.211,235.6,5121400.0,TSLA | |
| 2014-06-25,233.05,237.55,230.24,236.891,5801600.0,TSLA | |
| 2014-06-24,238.97,241.88,231.6278,232.5,8075900.0,TSLA | |
| 2014-06-23,229.51,238.99,228.22,237.22,7791100.0,TSLA | |
| 2014-06-20,228.52,231.29,226.2,229.59,4903900.0,TSLA | |
| 2014-06-19,228.88,235.31,227.0,227.79,8793100.0,TSLA | |
| 2014-06-18,231.5,231.71,226.12,227.12,6940200.0,TSLA | |
| 2014-06-17,224.11,235.54,222.85,231.67,13246700.0,TSLA | |
| 2014-06-16,206.76,225.49,206.26,224.61,13193100.0,TSLA | |
| 2014-06-13,204.78,206.79,201.584,206.42,3544300.0,TSLA | |
| 2014-06-12,205.1,209.88,202.71,203.52,5993700.0,TSLA | |
| 2014-06-11,201.5,205.0,199.251,204.47,3977500.0,TSLA | |
| 2014-06-10,204.43,206.97,201.55,202.3,3514700.0,TSLA | |
| 2014-06-09,207.95,209.99,204.2,205.31,2805700.0,TSLA | |
| 2014-06-06,209.75,210.81,207.18,208.171,3073800.0,TSLA | |
| 2014-06-05,204.47,209.2,204.05,206.9,4054600.0,TSLA | |
| 2014-06-04,204.35,206.26,200.396,203.99,3427400.0,TSLA | |
| 2014-06-03,203.49,208.0,202.59,204.94,3860800.0,TSLA | |
| 2014-06-02,207.33,209.35,201.67,204.7,4655100.0,TSLA | |
| 2014-05-30,210.3,214.8,207.02,207.77,5581100.0,TSLA | |
| 2014-05-29,210.57,212.49,207.72,210.24,3692500.0,TSLA | |
| 2014-05-28,210.02,212.77,205.26,210.24,5495100.0,TSLA | |
| 2014-05-27,208.52,213.87,207.7,211.56,5341100.0,TSLA | |
| 2014-05-23,204.53,207.76,202.5,207.3,4006800.0,TSLA | |
| 2014-05-22,200.35,206.88,199.5604,204.88,6214500.0,TSLA | |
| 2014-05-21,196.18,199.87,194.79,199.45,5285400.0,TSLA | |
| 2014-05-20,196.94,199.33,193.0701,195.3,5546100.0,TSLA | |
| 2014-05-19,190.72,196.89,190.0,196.09,4571700.0,TSLA | |
| 2014-05-16,188.95,192.04,187.72,191.56,4487700.0,TSLA | |
| 2014-05-15,189.98,192.6599,185.3,188.59,6040400.0,TSLA | |
| 2014-05-14,188.95,193.48,187.1,190.62,5406700.0,TSLA | |
| 2014-05-13,183.76,191.34,183.0,190.16,7097200.0,TSLA | |
| 2014-05-12,183.87,187.19,179.88,184.67,7002300.0,TSLA | |
| 2014-05-09,179.86,183.4,177.22,182.26,8495200.0,TSLA | |
| 2014-05-08,182.0,194.4,178.0,178.59,20056600.0,TSLA | |
| 2014-05-07,209.64,210.2,197.25,201.35,10179300.0,TSLA | |
| 2014-05-06,216.6,218.6596,206.85,207.28,5636700.0,TSLA | |
| 2014-05-05,209.48,217.69,208.52,216.61,5147000.0,TSLA | |
| 2014-05-02,208.6,211.36,206.52,210.91,4086800.0,TSLA | |
| 2014-05-01,207.08,214.02,205.69,207.73,5439900.0,TSLA | |
| 2014-04-30,203.6,208.16,201.28,207.89,4440600.0,TSLA | |
| 2014-04-29,198.21,207.149,195.5301,206.92,5779100.0,TSLA | |
| 2014-04-28,200.0,203.7899,190.5,198.51,7042000.0,TSLA | |
| 2014-04-25,202.0,206.7,197.65,199.85,6996700.0,TSLA | |
| 2014-04-24,210.81,212.8,203.2,207.86,5495200.0,TSLA | |
| 2014-04-23,216.33,216.74,207.0,207.99,7295600.0,TSLA | |
| 2014-04-22,206.36,219.33,205.01,218.64,9804700.0,TSLA | |
| 2014-04-21,197.08,206.2,194.0,204.38,5258200.0,TSLA | |
| 2014-04-17,199.61,202.29,194.08,198.12,5926800.0,TSLA | |
| 2014-04-16,197.0,199.99,190.82,199.11,7202200.0,TSLA | |
| 2014-04-15,199.09,199.29,184.32,193.91,13659300.0,TSLA | |
| 2014-04-14,207.6,208.44,194.41,198.09,7703000.0,TSLA | |
| 2014-04-11,200.61,207.0,198.6,203.78,9067200.0,TSLA | |
| 2014-04-10,216.82,217.5,203.7901,204.19,7211500.0,TSLA | |
| 2014-04-09,216.76,218.45,210.89,216.93,5157900.0,TSLA | |
| 2014-04-08,210.05,216.4899,206.42,215.46,6889300.0,TSLA | |
| 2014-04-07,205.81,216.2,203.51,207.52,9855500.0,TSLA | |
| 2014-04-04,226.01,228.27,211.25,212.225,11345600.0,TSLA | |
| 2014-04-03,230.3,235.73,222.0,225.4,10923700.0,TSLA | |
| 2014-04-02,220.0,230.89,218.05,230.29,10782300.0,TSLA | |
| 2014-04-01,209.02,218.16,208.58,216.97,7371400.0,TSLA | |
| 2014-03-31,216.5,216.75,206.39,208.45,8380000.0,TSLA | |
| 2014-03-28,212.8,216.72,210.27,212.37,9684800.0,TSLA | |
| 2014-03-27,212.37,213.6,203.0,207.32,9495700.0,TSLA | |
| 2014-03-26,221.95,222.6,211.3501,212.96,6907300.0,TSLA | |
| 2014-03-25,224.14,227.05,217.9,220.44,7865400.0,TSLA | |
| 2014-03-24,229.75,229.9,210.27,220.17,11328800.0,TSLA | |
| 2014-03-21,236.02,236.2,227.5,228.89,8216900.0,TSLA | |
| 2014-03-20,236.16,239.25,233.36,234.91,3817900.0,TSLA | |
| 2014-03-19,241.39,241.55,233.51,235.84,5071300.0,TSLA | |
| 2014-03-18,236.95,241.5,235.02,240.04,6242300.0,TSLA | |
| 2014-03-17,234.95,237.93,230.5,233.98,5912600.0,TSLA | |
| 2014-03-14,235.29,236.9365,228.32,230.97,8289700.0,TSLA | |
| 2014-03-13,243.79,244.19,234.0,237.79,6236300.0,TSLA | |
| 2014-03-12,231.5,247.5,231.11,241.49,9754400.0,TSLA | |
| 2014-03-11,236.5,244.6,232.4262,234.41,8810100.0,TSLA | |
| 2014-03-10,242.7,243.0,236.06,238.84,7728100.0,TSLA | |
| 2014-03-07,252.94,254.85,244.41,246.21,7812300.0,TSLA | |
| 2014-03-06,254.14,257.5,249.45,252.94,7361100.0,TSLA | |
| 2014-03-05,256.72,256.99,251.8,252.66,5935700.0,TSLA | |
| 2014-03-04,258.48,260.0,252.83,254.84,8745600.0,TSLA | |
| 2014-03-03,237.26,251.65,234.99,250.56,13089300.0,TSLA | |
| 2014-02-28,249.65,252.68,242.55,244.81,14589800.0,TSLA | |
| 2014-02-27,261.25,261.9,248.33,252.54,17945800.0,TSLA | |
| 2014-02-26,258.58,265.0,247.5,253.0,24604600.0,TSLA | |
| 2014-02-25,230.0,259.2,228.45,248.0,32681700.0,TSLA | |
| 2014-02-24,208.7599,218.36,208.32,217.65,8278400.0,TSLA | |
| 2014-02-21,211.64,213.98,209.19,209.6,7818800.0,TSLA | |
| 2014-02-20,215.01,215.21,206.27,209.97,18002300.0,TSLA | |
| 2014-02-19,203.7,203.7,193.41,193.64,16169000.0,TSLA | |
| 2014-02-18,205.244,206.0,201.3601,203.7,9332800.0,TSLA | |
| 2014-02-14,198.1,201.88,197.0,198.23,6158000.0,TSLA | |
| 2014-02-13,193.34,202.72,193.25,199.63,8029300.0,TSLA | |
| 2014-02-12,195.78,198.269,194.32,195.32,5173700.0,TSLA | |
| 2014-02-11,199.19,202.2,192.7,196.62,10709900.0,TSLA | |
| 2014-02-10,189.34,199.3,189.32,196.56,12970700.0,TSLA | |
| 2014-02-07,181.01,186.63,179.6,186.53,8928500.0,TSLA | |
| 2014-02-06,176.3,180.11,176.0,178.38,5841600.0,TSLA | |
| 2014-02-05,178.3,180.59,169.36,174.42,7268000.0,TSLA | |
| 2014-02-04,180.7,181.6,176.2,178.73,4686300.0,TSLA | |
| 2014-02-03,182.89,184.8797,175.16,177.11,6764900.0,TSLA | |
| 2014-01-31,178.85,186.0,178.5146,181.41,6508800.0,TSLA | |
| 2014-01-30,178.0,184.78,177.01,182.84,8565000.0,TSLA | |
| 2014-01-29,175.3,179.09,173.131,175.23,5935500.0,TSLA | |
| 2014-01-28,171.5,178.98,171.0,178.38,6093400.0,TSLA | |
| 2014-01-27,175.16,177.92,164.71,169.62,8716400.0,TSLA | |
| 2014-01-24,177.85,180.48,173.531,174.6,7664300.0,TSLA | |
| 2014-01-23,177.23,182.38,173.42,181.5,7867400.0,TSLA | |
| 2014-01-22,177.81,180.319,174.76,178.56,7022600.0,TSLA | |
| 2014-01-21,171.24,177.29,170.81,176.68,9734700.0,TSLA | |
| 2014-01-17,170.19,173.2,167.95,170.01,9206200.0,TSLA | |
| 2014-01-16,162.5,172.7,162.4,170.97,11959400.0,TSLA | |
| 2014-01-15,168.45,172.23,162.1,164.13,20465600.0,TSLA | |
| 2014-01-14,140.5,162.0,136.671,161.27,27607000.0,TSLA | |
| 2014-01-13,145.78,147.0,137.82,139.34,6316100.0,TSLA | |
| 2014-01-10,148.46,148.9,142.25,145.7199,7446100.0,TSLA | |
| 2014-01-09,152.5,153.43,146.85,147.53,5382000.0,TSLA | |
| 2014-01-08,148.85,153.7,148.76,151.28,6163200.0,TSLA | |
| 2014-01-07,147.62,150.4,145.25,149.36,5034100.0,TSLA | |
| 2014-01-06,150.0,150.4,145.24,147.0,5361100.0,TSLA | |
| 2014-01-03,150.0,152.19,148.601,149.56,4695000.0,TSLA | |
| 2014-01-02,149.8,152.4769,146.55,150.1,6188400.0,TSLA | |
| 2013-12-31,152.32,153.2,148.661,150.429,4262400.0,TSLA | |
| 2013-12-30,151.12,154.81,150.75,152.44,4467500.0,TSLA | |
| 2013-12-27,155.3,155.4999,150.8,151.12,5460200.0,TSLA | |
| 2013-12-26,155.04,158.0,154.29,155.5,7129500.0,TSLA | |
| 2013-12-24,150.0,154.97,149.82,151.41,9941500.0,TSLA | |
| 2013-12-23,144.85,146.24,142.601,143.55,5385500.0,TSLA | |
| 2013-12-20,141.58,144.35,141.58,143.24,7412600.0,TSLA | |
| 2013-12-19,146.9,147.0,139.1,140.72,12740000.0,TSLA | |
| 2013-12-18,152.24,154.9,145.95,147.98,11581900.0,TSLA | |
| 2013-12-17,147.58,154.63,146.3235,152.46,10495000.0,TSLA | |
| 2013-12-16,148.48,150.43,146.1,147.94,6675300.0,TSLA | |
| 2013-12-13,148.05,151.8,147.32,147.654,10591900.0,TSLA | |
| 2013-12-12,139.7,148.24,138.53,147.47,10767800.0,TSLA | |
| 2013-12-11,141.88,143.05,139.49,139.65,7137800.0,TSLA | |
| 2013-12-10,140.05,145.87,139.86,142.19,10748200.0,TSLA | |
| 2013-12-09,137.0,141.7,134.21,141.6,9061500.0,TSLA | |
| 2013-12-06,141.51,142.49,136.3,137.36,7909600.0,TSLA | |
| 2013-12-05,140.15,143.35,139.5,140.48,9288400.0,TSLA | |
| 2013-12-04,144.32,144.43,137.13,138.95,13147700.0,TSLA | |
| 2013-12-03,132.68,144.94,131.59,144.7,25682400.0,TSLA | |
| 2013-12-02,126.35,128.55,123.931,124.17,7751200.0,TSLA | |
| 2013-11-29,129.77,130.59,126.98,127.28,9716200.0,TSLA | |
| 2013-11-27,121.6,126.95,119.52,126.94,12367600.0,TSLA | |
| 2013-11-26,119.38,122.72,116.1,120.5,13885500.0,TSLA | |
| 2013-11-25,124.5,125.84,120.3,120.84,10267300.0,TSLA | |
| 2013-11-22,121.58,122.75,117.93,121.38,11096700.0,TSLA | |
| 2013-11-21,122.89,124.789,120.25,122.1,11903800.0,TSLA | |
| 2013-11-20,126.08,127.45,119.06,121.11,13849600.0,TSLA | |
| 2013-11-19,119.43,129.0,119.22,126.09,19816200.0,TSLA | |
| 2013-11-18,135.27,135.45,119.61,121.58,23138200.0,TSLA | |
| 2013-11-15,136.85,137.95,134.35,135.45,9900200.0,TSLA | |
| 2013-11-14,138.92,140.4,134.111,137.6,12203700.0,TSLA | |
| 2013-11-13,140.84,142.37,136.3425,138.7,12658300.0,TSLA | |
| 2013-11-12,144.69,144.7,136.18,137.8,14985200.0,TSLA | |
| 2013-11-11,141.0,145.42,137.1,144.698,13997600.0,TSLA | |
| 2013-11-08,136.48,140.6,132.32,137.95,22477900.0,TSLA | |
| 2013-11-07,144.19,145.65,137.62,139.772,22284700.0,TSLA | |
| 2013-11-06,154.81,160.73,146.355,151.16,31071700.0,TSLA | |
| 2013-11-05,180.0,181.43,171.3601,176.81,22467100.0,TSLA | |
| 2013-11-04,165.0,175.3899,164.22,175.2,13120400.0,TSLA | |
| 2013-11-01,163.0,165.9,160.41,162.17,7180600.0,TSLA | |
| 2013-10-31,155.67,162.44,153.3,159.94,9333800.0,TSLA | |
| 2013-10-30,164.63,167.6799,158.17,159.22,8401800.0,TSLA | |
| 2013-10-29,162.76,165.4458,153.0,164.47,14111700.0,TSLA | |
| 2013-10-28,170.18,170.5,162.2,162.86,7841700.0,TSLA | |
| 2013-10-25,174.21,174.5,166.8,169.66,7595500.0,TSLA | |
| 2013-10-24,165.0,174.5,162.8255,173.15,10825700.0,TSLA | |
| 2013-10-23,168.91,171.81,160.15,164.5,13320400.0,TSLA | |
| 2013-10-22,170.5,177.78,166.11,171.54,11386700.0,TSLA | |
| 2013-10-21,183.28,183.39,171.0,172.6,11532100.0,TSLA | |
| 2013-10-18,184.15,185.96,182.52,183.4,5930800.0,TSLA | |
| 2013-10-17,183.54,184.8,180.99,182.802,6705000.0,TSLA | |
| 2013-10-16,184.9,187.3,182.09,183.56,8205400.0,TSLA | |
| 2013-10-15,185.28,188.789,183.18,183.94,10978500.0,TSLA | |
| 2013-10-14,175.0,182.5,174.15,179.72,7769600.0,TSLA | |
| 2013-10-11,172.75,179.288,171.2,178.7,8311100.0,TSLA | |
| 2013-10-10,173.09,175.75,169.69,172.93,8883900.0,TSLA | |
| 2013-10-09,174.73,174.99,161.5,168.78,15316500.0,TSLA | |
| 2013-10-08,184.4,185.93,173.21,174.73,13757200.0,TSLA | |
| 2013-10-07,182.46,186.73,180.26,183.07,11485600.0,TSLA | |
| 2013-10-04,176.4,181.18,172.65,180.98,14414000.0,TSLA | |
| 2013-10-03,175.045,179.69,168.0,173.31,23816500.0,TSLA | |
| 2013-10-02,188.59,191.83,175.4,180.95,20775400.0,TSLA | |
| 2013-10-01,193.96,194.23,188.37,193.0,7755900.0,TSLA | |
| 2013-09-30,189.0,194.5,188.0,193.37,8924700.0,TSLA | |
| 2013-09-27,187.52,191.28,186.43,190.9,5916400.0,TSLA | |
| 2013-09-26,186.7,189.68,185.611,188.64,6614400.0,TSLA | |
| 2013-09-25,183.56,186.3,180.5,185.238,8252700.0,TSLA | |
| 2013-09-24,179.1401,184.96,177.65,182.33,6273400.0,TSLA | |
| 2013-09-23,184.48,185.48,177.11,181.11,8173400.0,TSLA | |
| 2013-09-20,178.9,185.83,178.56,183.39,13401700.0,TSLA | |
| 2013-09-19,170.8,180.47,169.08,177.92,15594600.0,TSLA | |
| 2013-09-18,167.07,167.45,164.2,166.218,5439700.0,TSLA | |
| 2013-09-17,165.08,168.42,163.361,166.23,5496900.0,TSLA | |
| 2013-09-16,168.0,170.85,165.85,166.58,7574900.0,TSLA | |
| 2013-09-13,162.77,166.37,162.16,165.54,5401200.0,TSLA | |
| 2013-09-12,164.0,166.76,160.51,164.93,6160000.0,TSLA | |
| 2013-09-11,166.41,167.895,162.13,163.52,5832500.0,TSLA | |
| 2013-09-10,161.45,167.5,160.63,166.37,8967800.0,TSLA | |
| 2013-09-09,163.12,164.5,158.51,160.7,14344500.0,TSLA | |
| 2013-09-06,168.57,169.7,165.15,166.97,8619700.0,TSLA | |
| 2013-09-05,170.1,171.5,168.25,169.93,6685300.0,TSLA | |
| 2013-09-04,169.77,171.62,165.56,170.622,11475700.0,TSLA | |
| 2013-09-03,173.4,173.7,166.4,168.94,12061100.0,TSLA | |
| 2013-08-30,166.37,169.21,163.96,169.0,11028400.0,TSLA | |
| 2013-08-29,164.215,167.75,162.51,166.06,9436000.0,TSLA | |
| 2013-08-28,169.06,171.5,163.25,166.45,14740100.0,TSLA | |
| 2013-08-27,162.3,168.8,160.9501,167.01,17566900.0,TSLA | |
| 2013-08-26,165.15,173.0,160.25,164.22,24171100.0,TSLA | |
| 2013-08-23,157.0,162.3,155.0,161.839,12931900.0,TSLA | |
| 2013-08-22,149.22,157.48,148.14,157.1,10592400.0,TSLA | |
| 2013-08-21,150.0,150.3091,146.25,147.86,6266300.0,TSLA | |
| 2013-08-20,148.65,149.78,147.0,149.58,6418200.0,TSLA | |
| 2013-08-19,143.4269,147.38,142.83,144.9,8037700.0,TSLA | |
| 2013-08-16,141.63,143.907,140.97,142.0,7108100.0,TSLA | |
| 2013-08-15,136.4301,143.5999,135.0,139.67,10179200.0,TSLA | |
| 2013-08-14,142.72,144.8399,138.05,139.36,11693800.0,TSLA | |
| 2013-08-13,149.5,149.84,144.45,145.43,8748900.0,TSLA | |
| 2013-08-12,149.43,150.5,142.05,147.38,14912200.0,TSLA | |
| 2013-08-09,152.4,155.95,151.25,153.0,8927700.0,TSLA | |
| 2013-08-08,154.355,158.88,150.46,153.48,27246800.0,TSLA | |
| 2013-08-07,141.89,141.95,132.36,134.23,18212200.0,TSLA | |
| 2013-08-06,144.75,145.73,141.1,142.15,9254500.0,TSLA | |
| 2013-08-05,140.01,144.89,139.65,144.68,10200700.0,TSLA | |
| 2013-08-02,134.59,138.25,133.61,138.0,6269900.0,TSLA | |
| 2013-08-01,135.0,136.52,132.631,135.55,5323600.0,TSLA | |
| 2013-07-31,132.57,134.975,131.45,134.28,6351700.0,TSLA | |
| 2013-07-30,134.8,137.49,128.18,131.74,13127000.0,TSLA | |
| 2013-07-29,129.32,135.37,128.25,134.62,9678900.0,TSLA | |
| 2013-07-26,128.14,130.68,126.61,129.39,9633100.0,TSLA | |
| 2013-07-25,120.4,124.75,120.19,124.07,5284300.0,TSLA | |
| 2013-07-24,124.47,124.5,119.56,121.7,6869000.0,TSLA | |
| 2013-07-23,124.0,125.56,121.82,122.74,7736400.0,TSLA | |
| 2013-07-22,119.89,126.68,119.88,122.43,9797800.0,TSLA | |
| 2013-07-19,118.5,120.55,116.51,119.68,5890300.0,TSLA | |
| 2013-07-18,120.97,122.73,116.18,119.03,11398100.0,TSLA | |
| 2013-07-17,106.52,121.62,104.5,120.25,26029000.0,TSLA | |
| 2013-07-16,126.28,126.32,107.3,109.05,32371900.0,TSLA | |
| 2013-07-15,133.03,133.259,126.82,127.26,9922400.0,TSLA | |
| 2013-07-12,125.5,129.94,124.51,129.9,11344000.0,TSLA | |
| 2013-07-11,124.88,126.09,122.35,125.61,7483600.0,TSLA | |
| 2013-07-10,123.19,123.25,120.79,122.27,5600100.0,TSLA | |
| 2013-07-09,124.64,125.32,121.91,123.45,8603300.0,TSLA | |
| 2013-07-08,121.37,122.1799,118.82,121.61,7814200.0,TSLA | |
| 2013-07-05,118.32,120.28,115.7,120.09,6818700.0,TSLA | |
| 2013-07-03,118.0,119.25,114.27,115.24,4806700.0,TSLA | |
| 2013-07-02,118.255,121.89,115.5,117.82,12064100.0,TSLA | |
| 2013-07-01,109.36,117.77,109.15,117.179,10903600.0,TSLA | |
| 2013-06-28,108.57,109.44,106.71,107.36,5748600.0,TSLA | |
| 2013-06-27,106.75,110.25,106.132,109.25,8744900.0,TSLA | |
| 2013-06-26,103.8,105.8699,102.66,105.72,6602600.0,TSLA | |
| 2013-06-25,103.1,104.2,100.55,102.4,5848700.0,TSLA | |
| 2013-06-24,96.5,102.87,95.3,101.49,7119800.0,TSLA | |
| 2013-06-21,103.7,103.7,97.5,99.55,11718600.0,TSLA | |
| 2013-06-20,104.65,107.13,99.45,100.65,10106500.0,TSLA | |
| 2013-06-19,102.06,106.67,102.01,104.68,8578900.0,TSLA | |
| 2013-06-18,101.75,103.98,99.2,103.39,8795300.0,TSLA | |
| 2013-06-17,103.6,104.75,101.2,102.2,7066200.0,TSLA | |
| 2013-06-14,100.0,102.52,99.33,100.3,6564700.0,TSLA | |
| 2013-06-13,99.0,99.28,95.1201,98.18,5961600.0,TSLA | |
| 2013-06-12,96.8,100.48,95.75,97.73,9192700.0,TSLA | |
| 2013-06-11,98.18,98.68,94.05,94.47,7394000.0,TSLA | |
| 2013-06-10,98.93,102.52,98.57,100.05,9228600.0,TSLA | |
| 2013-06-07,98.0,102.9,96.7,102.04,10711600.0,TSLA | |
| 2013-06-06,95.25,99.27,95.11,97.35,9510900.0,TSLA | |
| 2013-06-05,93.66,97.9699,89.11,95.37,12224800.0,TSLA | |
| 2013-06-04,92.75,96.42,92.4001,94.84,8856100.0,TSLA | |
| 2013-06-03,97.62,97.62,88.25,92.59,19139600.0,TSLA | |
| 2013-05-31,106.26,106.44,97.73,97.76,15172000.0,TSLA | |
| 2013-05-30,102.46,109.54,101.2,104.95,16133700.0,TSLA | |
| 2013-05-29,113.55,114.9,99.0,104.629,25099500.0,TSLA | |
| 2013-05-28,101.55,110.75,100.3,110.334,19691900.0,TSLA | |
| 2013-05-24,92.6,97.95,92.0,97.08,16124200.0,TSLA | |
| 2013-05-23,84.805,93.01,83.05,92.73,12022200.0,TSLA | |
| 2013-05-22,86.37,90.96,85.5,87.24,8568000.0,TSLA | |
| 2013-05-21,88.5,89.99,85.2801,87.59,8998200.0,TSLA | |
| 2013-05-20,91.12,92.5,88.63,89.94,8348400.0,TSLA | |
| 2013-05-17,92.5,94.4399,87.5,91.5,19002200.0,TSLA | |
| 2013-05-16,94.7,95.0,88.66,92.248,21614000.0,TSLA | |
| 2013-05-15,81.8,86.88,78.11,84.842,16878700.0,TSLA | |
| 2013-05-14,94.22,97.12,81.15,83.24,37163900.0,TSLA | |
| 2013-05-13,80.99,88.0,79.151,87.8,22416900.0,TSLA | |
| 2013-05-10,69.65,81.0,69.25,76.764,25082600.0,TSLA | |
| 2013-05-09,70.12,75.77,63.69,69.4,28605000.0,TSLA | |
| 2013-05-08,57.5,58.2,55.71,55.7865,6769900.0,TSLA | |
| 2013-05-07,62.0,62.37,55.12,55.51,9991000.0,TSLA | |
| 2013-05-06,56.39,59.66,55.5,59.5,4366700.0,TSLA | |
| 2013-05-03,56.47,56.47,54.5,54.55,3378700.0,TSLA | |
| 2013-05-02,53.85,55.27,53.7,54.11,3050400.0,TSLA | |
| 2013-05-01,55.99,55.99,53.0,53.28,2742800.0,TSLA | |
| 2013-04-30,56.0,58.18,53.76,53.99,5522600.0,TSLA | |
| 2013-04-29,51.76,54.99,51.2,54.94,3639700.0,TSLA | |
| 2013-04-26,53.13,53.74,50.62,51.2,3622100.0,TSLA | |
| 2013-04-25,50.5,52.4,50.5,52.0,2795900.0,TSLA | |
| 2013-04-24,50.9,51.05,48.98,50.43,2630000.0,TSLA | |
| 2013-04-23,51.0,52.92,50.66,51.01,3733800.0,TSLA | |
| 2013-04-22,48.6,50.2,47.75,50.19,3939400.0,TSLA | |
| 2013-04-19,47.46,49.88,47.07,47.83,3011700.0,TSLA | |
| 2013-04-18,45.98,47.599,45.3901,46.97,3367900.0,TSLA | |
| 2013-04-17,45.5,45.95,44.54,45.45,2118500.0,TSLA | |
| 2013-04-16,44.19,46.14,43.91,45.59,3180400.0,TSLA | |
| 2013-04-15,43.5,43.8,42.51,43.3,1681400.0,TSLA | |
| 2013-04-12,43.25,45.139,43.05,43.75,3149400.0,TSLA | |
| 2013-04-11,42.06,44.55,41.75,43.59,3447400.0,TSLA | |
| 2013-04-10,40.7,42.01,40.61,41.86,2121100.0,TSLA | |
| 2013-04-09,41.8,41.8299,40.33,40.5,1696100.0,TSLA | |
| 2013-04-08,41.97,42.5499,41.51,41.83,1679000.0,TSLA | |
| 2013-04-05,42.0,42.0,40.5,41.37,1552400.0,TSLA | |
| 2013-04-04,41.11,42.25,40.811,42.01,2264800.0,TSLA | |
| 2013-04-03,43.1,43.47,40.2105,41.1,5643600.0,TSLA | |
| 2013-04-02,43.6,45.5,43.5101,44.34,6652400.0,TSLA | |
| 2013-04-01,42.36,46.68,41.7,43.93,14098500.0,TSLA | |
| 2013-03-28,38.23,38.24,37.75,37.89,1158700.0,TSLA | |
| 2013-03-27,37.94,38.38,37.31,38.16,1296300.0,TSLA | |
| 2013-03-26,37.98,38.22,37.66,37.86,1808200.0,TSLA | |
| 2013-03-25,37.1,38.52,36.77,37.53,2378800.0,TSLA | |
| 2013-03-22,36.2,36.8,36.2,36.62,440200.0,TSLA | |
| 2013-03-21,35.95,37.06,35.74,36.01,1146300.0,TSLA | |
| 2013-03-20,35.26,36.07,35.16,35.95,1423000.0,TSLA | |
| 2013-03-19,35.25,35.6,34.94,35.08,1098500.0,TSLA | |
| 2013-03-18,35.3,36.06,34.92,35.15,1316100.0,TSLA | |
| 2013-03-15,36.64,36.65,35.21,35.29,3279600.0,TSLA | |
| 2013-03-14,38.9,38.91,36.77,36.85,2021000.0,TSLA | |
| 2013-03-13,39.0,39.49,38.81,38.98,822000.0,TSLA | |
| 2013-03-12,38.9,39.38,38.85,39.12,1275100.0,TSLA | |
| 2013-03-11,38.87,39.44,38.65,39.1,1579500.0,TSLA | |
| 2013-03-08,38.06,39.44,37.36,38.47,912100.0,TSLA | |
| 2013-03-07,37.73,38.65,36.88,38.23,1158300.0,TSLA | |
| 2013-03-06,37.01,37.88,36.97,37.69,1150000.0,TSLA | |
| 2013-03-05,36.0,36.92,35.79,36.65,2087000.0,TSLA | |
| 2013-03-04,34.77,35.83,34.7,35.58,1757700.0,TSLA | |
| 2013-03-01,35.0,35.08,34.25,34.65,1546600.0,TSLA | |
| 2013-02-28,35.89,36.1,34.37,34.83,1964900.0,TSLA | |
| 2013-02-27,34.41,35.41,34.4,35.1,1959200.0,TSLA | |
| 2013-02-26,34.46,34.96,33.8,34.43,2762900.0,TSLA | |
| 2013-02-25,36.15,36.75,34.34,34.38,2889400.0,TSLA | |
| 2013-02-22,35.72,36.39,35.6,36.11,2547300.0,TSLA | |
| 2013-02-21,36.49,37.39,34.54,35.16,9037800.0,TSLA | |
| 2013-02-20,39.3,39.65,38.46,38.54,3122000.0,TSLA | |
| 2013-02-19,37.36,39.29,37.31,39.28,2701400.0,TSLA | |
| 2013-02-15,38.5,38.51,36.95,37.04,2017600.0,TSLA | |
| 2013-02-14,38.64,38.75,38.21,38.3,990700.0,TSLA | |
| 2013-02-13,38.3,39.0,38.05,38.45,966800.0,TSLA | |
| 2013-02-12,38.45,38.87,37.29,37.89,2261300.0,TSLA | |
| 2013-02-11,37.98,39.15,37.5,38.42,3266300.0,TSLA | |
| 2013-02-08,39.45,40.0,39.14,39.24,1139800.0,TSLA | |
| 2013-02-07,39.19,39.68,38.95,39.48,1196600.0,TSLA | |
| 2013-02-06,38.18,39.39,37.9045,39.17,1893200.0,TSLA | |
| 2013-02-05,38.0,38.65,37.68,38.13,1310200.0,TSLA | |
| 2013-02-04,38.4,38.42,37.59,37.74,1128000.0,TSLA | |
| 2013-02-01,38.17,38.5,37.62,38.3,1100600.0,TSLA | |
| 2013-01-31,37.87,37.87,36.93,37.51,901400.0,TSLA | |
| 2013-01-30,37.85,38.0,37.43,37.52,968100.0,TSLA | |
| 2013-01-29,38.1,38.44,37.13,37.95,1426600.0,TSLA | |
| 2013-01-28,36.86,38.71,36.86,38.03,1986000.0,TSLA | |
| 2013-01-25,37.0,37.54,36.8,36.98,1287800.0,TSLA | |
| 2013-01-24,36.0,37.72,35.84,36.99,1970400.0,TSLA | |
| 2013-01-23,35.02,36.24,34.96,36.0,1564300.0,TSLA | |
| 2013-01-22,34.56,35.55,34.26,35.19,1920200.0,TSLA | |
| 2013-01-18,34.74,34.78,33.82,34.52,3555100.0,TSLA | |
| 2013-01-17,34.16,34.85,33.92,34.38,1436700.0,TSLA | |
| 2013-01-16,33.85,34.23,33.73,34.1,1378200.0,TSLA | |
| 2013-01-15,33.11,34.25,33.08,33.9,1624200.0,TSLA | |
| 2013-01-14,33.08,33.38,32.85,33.26,925100.0,TSLA | |
| 2013-01-11,34.04,34.04,32.11,32.91,1563200.0,TSLA | |
| 2013-01-10,33.87,33.99,33.38,33.53,922500.0,TSLA | |
| 2013-01-09,34.01,34.19,33.4,33.64,698000.0,TSLA | |
| 2013-01-08,34.5,34.5,33.11,33.68,1284000.0,TSLA | |
| 2013-01-07,34.8,34.8,33.9,34.34,442000.0,TSLA | |
| 2013-01-04,34.8,34.8,33.92,34.4,674000.0,TSLA | |
| 2013-01-03,35.18,35.45,34.75,34.77,742000.0,TSLA | |
| 2013-01-02,35.0,35.4499,34.705,35.36,1194800.0,TSLA | |
| 2012-12-31,33.0,33.97,33.0,33.87,594900.0,TSLA | |
| 2012-12-28,33.38,33.65,33.02,33.22,414100.0,TSLA | |
| 2012-12-27,33.5,33.91,33.0,33.69,561100.0,TSLA | |
| 2012-12-26,33.96,34.5,33.5,33.59,601400.0,TSLA | |
| 2012-12-24,33.64,34.35,33.55,34.28,375800.0,TSLA | |
| 2012-12-21,33.94,34.17,33.58,34.0,1492400.0,TSLA | |
| 2012-12-20,34.51,34.7881,34.05,34.43,921200.0,TSLA | |
| 2012-12-19,34.75,35.26,34.52,34.61,1298800.0,TSLA | |
| 2012-12-18,34.26,35.07,34.26,34.59,1553900.0,TSLA | |
| 2012-12-17,33.77,34.5,33.75,34.4,824900.0,TSLA | |
| 2012-12-14,33.6,34.4,33.59,33.81,1023000.0,TSLA | |
| 2012-12-13,35.26,35.3,32.75,33.61,2151300.0,TSLA | |
| 2012-12-12,35.21,35.8,34.95,35.26,2063800.0,TSLA | |
| 2012-12-11,34.6,35.5,34.46,35.28,1572600.0,TSLA | |
| 2012-12-10,34.43,34.7999,34.18,34.57,929800.0,TSLA | |
| 2012-12-07,34.3,34.49,33.85,34.17,664400.0,TSLA | |
| 2012-12-06,33.82,34.8,33.5,33.9,660400.0,TSLA | |
| 2012-12-05,33.82,34.19,33.58,33.71,661500.0,TSLA | |
| 2012-12-04,34.08,34.8,33.55,33.9,1263300.0,TSLA | |
| 2012-12-03,33.89,35.0,33.5,34.62,2085700.0,TSLA | |
| 2012-11-30,33.63,34.28,33.01,33.82,1420300.0,TSLA | |
| 2012-11-29,33.44,34.0,32.87,33.69,1103400.0,TSLA | |
| 2012-11-28,32.0,34.29,31.91,33.23,1525200.0,TSLA | |
| 2012-11-27,32.13,32.66,31.52,32.15,910800.0,TSLA | |
| 2012-11-26,32.1,32.3,31.62,32.27,495800.0,TSLA | |
| 2012-11-23,32.6,32.83,31.7,32.13,430300.0,TSLA | |
| 2012-11-21,32.61,33.47,32.286,32.47,963200.0,TSLA | |
| 2012-11-20,32.8,33.1,31.91,33.0,922500.0,TSLA | |
| 2012-11-19,32.07,33.25,31.84,32.92,1392400.0,TSLA | |
| 2012-11-16,31.15,32.0,30.5901,31.8399,908700.0,TSLA | |
| 2012-11-15,31.3,31.44,30.5,30.82,984000.0,TSLA | |
| 2012-11-14,31.96,32.12,31.204,31.38,871300.0,TSLA | |
| 2012-11-13,31.29,32.0,30.72,31.6143,998300.0,TSLA | |
| 2012-11-12,30.29,31.42,30.16,31.07,555900.0,TSLA | |
| 2012-11-09,30.6,30.93,29.85,30.32,863000.0,TSLA | |
| 2012-11-08,31.01,31.88,30.94,31.31,1274000.0,TSLA | |
| 2012-11-07,31.0,32.05,30.81,31.54,1714500.0,TSLA | |
| 2012-11-06,30.61,31.2,29.95,31.15,2324000.0,TSLA | |
| 2012-11-05,29.8,31.58,29.33,31.5,2048900.0,TSLA | |
| 2012-11-02,29.27,29.55,28.55,28.9182,1030300.0,TSLA | |
| 2012-11-01,28.25,29.49,28.2,29.2454,1024100.0,TSLA | |
| 2012-10-31,27.7,28.35,27.37,28.1314,775200.0,TSLA | |
| 2012-10-26,27.53,27.8,27.02,27.38,477400.0,TSLA | |
| 2012-10-25,27.8,27.8,27.45,27.52,577700.0,TSLA | |
| 2012-10-24,28.52,28.52,27.25,27.42,1016400.0,TSLA | |
| 2012-10-23,27.38,28.56,27.3702,28.39,749000.0,TSLA | |
| 2012-10-22,27.99,28.0,27.36,27.85,470200.0,TSLA | |
| 2012-10-19,27.83,28.2,27.3,27.74,1027400.0,TSLA | |
| 2012-10-18,28.99,28.99,27.78,28.04,741000.0,TSLA | |
| 2012-10-17,28.25,28.84,27.8,28.8191,668000.0,TSLA | |
| 2012-10-16,27.67,28.09,27.34,28.06,479300.0,TSLA | |
| 2012-10-15,28.0,28.05,26.86,27.33,1468700.0,TSLA | |
| 2012-10-12,28.32,28.73,27.5,27.64,987600.0,TSLA | |
| 2012-10-11,28.96,28.98,28.25,28.32,450600.0,TSLA | |
| 2012-10-10,28.39,28.72,28.01,28.4,503600.0,TSLA | |
| 2012-10-09,29.12,29.12,28.25,28.37,1193000.0,TSLA | |
| 2012-10-08,28.86,29.4,28.611,29.25,889700.0,TSLA | |
| 2012-10-05,29.7,29.81,28.68,28.89,938600.0,TSLA | |
| 2012-10-04,30.0,30.1,28.65,29.4,1541300.0,TSLA | |
| 2012-10-03,29.75,29.95,29.2401,29.3,1052800.0,TSLA | |
| 2012-10-02,29.28,29.89,29.0,29.8,729000.0,TSLA | |
| 2012-10-01,29.5,29.89,29.0,29.16,884400.0,TSLA | |
| 2012-09-28,28.73,29.89,28.61,29.28,4343400.0,TSLA | |
| 2012-09-27,27.75,28.54,27.6,28.49,1758600.0,TSLA | |
| 2012-09-26,27.67,28.4,27.48,27.54,1527200.0,TSLA | |
| 2012-09-25,28.62,29.48,27.53,27.66,5680400.0,TSLA | |
| 2012-09-24,29.51,31.03,29.4,30.66,1301900.0,TSLA | |
| 2012-09-21,31.1,31.49,29.54,30.02,1870000.0,TSLA | |
| 2012-09-20,30.93,31.5,30.68,30.9,912400.0,TSLA | |
| 2012-09-19,31.0,31.74,30.94,31.05,1048500.0,TSLA | |
| 2012-09-18,31.88,31.9,30.68,31.34,1788500.0,TSLA | |
| 2012-09-17,32.35,32.78,31.51,32.54,3212800.0,TSLA | |
| 2012-09-14,30.0,30.65,29.65,30.39,1536600.0,TSLA | |
| 2012-09-13,28.57,29.5,28.48,29.48,1484700.0,TSLA | |
| 2012-09-12,27.9,28.58,27.8,28.28,1145200.0,TSLA | |
| 2012-09-11,27.76,28.16,27.4,27.8,1014900.0,TSLA | |
| 2012-09-10,29.2,29.35,27.295,27.37,1483300.0,TSLA | |
| 2012-09-07,28.55,29.57,28.5,29.35,953200.0,TSLA | |
| 2012-09-06,28.0,28.9,27.9,28.55,841700.0,TSLA | |
| 2012-09-05,28.01,28.5,27.81,27.94,639300.0,TSLA | |
| 2012-09-04,28.52,28.99,27.9,28.14,752500.0,TSLA | |
| 2012-08-31,28.61,28.84,28.2,28.52,539800.0,TSLA | |
| 2012-08-30,28.6,28.74,28.1,28.41,656400.0,TSLA | |
| 2012-08-29,28.49,28.64,28.02,28.41,838900.0,TSLA | |
| 2012-08-28,28.4,29.375,28.0,28.69,1402700.0,TSLA | |
| 2012-08-27,29.57,29.7,28.17,28.32,1350400.0,TSLA | |
| 2012-08-24,30.06,30.24,29.41,29.5,1429400.0,TSLA | |
| 2012-08-23,30.0,30.85,29.65,30.73,1471000.0,TSLA | |
| 2012-08-22,29.01,30.04,29.01,29.95,775500.0,TSLA | |
| 2012-08-21,29.58,30.0,29.0,29.11,761600.0,TSLA | |
| 2012-08-20,30.15,30.39,29.1,29.51,1179100.0,TSLA | |
| 2012-08-17,30.29,30.71,29.98,30.01,508200.0,TSLA | |
| 2012-08-16,29.53,30.39,29.5,30.3,669000.0,TSLA | |
| 2012-08-15,29.39,29.7,28.81,29.4,525400.0,TSLA | |
| 2012-08-14,30.75,31.17,29.26,29.42,793400.0,TSLA | |
| 2012-08-13,29.69,31.3,29.101,31.17,870100.0,TSLA | |
| 2012-08-10,29.31,29.94,29.31,29.94,707400.0,TSLA | |
| 2012-08-09,29.52,30.0,29.1301,29.41,672600.0,TSLA | |
| 2012-08-08,29.9,30.0,28.59,29.09,1308900.0,TSLA | |
| 2012-08-07,28.77,30.9,28.5,30.25,2387200.0,TSLA | |
| 2012-08-06,27.55,28.7,27.55,28.27,1528200.0,TSLA | |
| 2012-08-03,26.9,27.55,26.74,27.27,1209500.0,TSLA | |
| 2012-08-02,26.84,26.85,25.52,26.1,1305100.0,TSLA | |
| 2012-08-01,27.99,27.99,26.03,26.25,1592300.0,TSLA | |
| 2012-07-31,27.54,27.97,27.35,27.42,1575100.0,TSLA | |
| 2012-07-30,29.51,30.248,27.21,27.35,2065200.0,TSLA | |
| 2012-07-27,28.71,29.66,28.1,29.51,1673000.0,TSLA | |
| 2012-07-26,29.9,30.0,27.64,28.13,2262300.0,TSLA | |
| 2012-07-25,29.92,29.98,28.75,28.95,2842200.0,TSLA | |
| 2012-07-24,30.66,31.04,29.62,29.84,1500300.0,TSLA | |
| 2012-07-23,31.05,31.3,30.62,30.66,1386800.0,TSLA | |
| 2012-07-20,32.07,32.25,31.25,31.79,1568500.0,TSLA | |
| 2012-07-19,32.72,33.15,32.04,32.27,1435900.0,TSLA | |
| 2012-07-18,31.42,33.67,31.06,32.15,2881900.0,TSLA | |
| 2012-07-17,35.0,35.21,32.38,33.35,2569300.0,TSLA | |
| 2012-07-16,34.32,36.0,33.9,35.96,1744000.0,TSLA | |
| 2012-07-13,32.97,34.4,32.83,34.25,1304800.0,TSLA | |
| 2012-07-12,31.29,33.01,30.8,32.7,1125700.0,TSLA | |
| 2012-07-11,31.57,31.68,31.01,31.51,638600.0,TSLA | |
| 2012-07-10,31.54,32.48,30.89,31.27,758400.0,TSLA | |
| 2012-07-09,30.94,31.83,30.67,31.49,910500.0,TSLA | |
| 2012-07-06,30.99,31.73,30.8,30.99,784500.0,TSLA | |
| 2012-07-05,30.81,31.67,30.8,31.23,1253800.0,TSLA | |
| 2012-07-03,30.6,31.0,30.4,30.66,947000.0,TSLA | |
| 2012-07-02,31.35,31.7995,30.19,30.4,1315600.0,TSLA | |
| 2012-06-29,32.8,32.8,31.0,31.29,1125800.0,TSLA | |
| 2012-06-28,31.9,32.11,30.62,31.41,914100.0,TSLA | |
| 2012-06-27,31.9,32.445,31.57,31.96,1047200.0,TSLA | |
| 2012-06-26,32.05,32.35,31.39,31.61,2613900.0,TSLA | |
| 2012-06-25,33.94,34.12,32.75,33.11,1498500.0,TSLA | |
| 2012-06-22,32.6,33.98,32.46,33.785,3046600.0,TSLA | |
| 2012-06-21,34.26,34.28,31.84,32.19,1891900.0,TSLA | |
| 2012-06-20,33.5,34.5,33.21,33.78,3422400.0,TSLA | |
| 2012-06-19,32.02,32.6594,31.5,32.09,911100.0,TSLA | |
| 2012-06-18,29.94,32.33,29.5,31.84,1256800.0,TSLA | |
| 2012-06-15,29.39,29.95,28.81,29.91,646800.0,TSLA | |
| 2012-06-14,30.18,30.65,28.62,29.39,872200.0,TSLA | |
| 2012-06-13,29.55,30.64,29.47,29.77,844100.0,TSLA | |
| 2012-06-12,29.23,29.84,28.81,29.66,569000.0,TSLA | |
| 2012-06-11,30.31,31.0,28.9584,29.12,636000.0,TSLA | |
| 2012-06-08,28.86,30.19,28.1475,30.08,881100.0,TSLA | |
| 2012-06-07,29.81,29.87,28.85,28.93,492100.0,TSLA | |
| 2012-06-06,28.2,29.45,28.14,29.22,909900.0,TSLA | |
| 2012-06-05,27.84,28.39,27.56,27.91,630900.0,TSLA | |
| 2012-06-04,28.03,28.41,27.11,27.88,1030900.0,TSLA | |
| 2012-06-01,28.53,29.16,27.76,28.15,885800.0,TSLA | |
| 2012-05-31,30.07,30.29,28.75,29.5,1118700.0,TSLA | |
| 2012-05-30,31.08,31.42,30.24,30.41,1307200.0,TSLA | |
| 2012-05-29,30.01,31.93,30.01,31.69,1650000.0,TSLA | |
| 2012-05-25,30.16,30.4076,29.2,29.81,757000.0,TSLA | |
| 2012-05-24,31.25,31.25,29.69,30.32,1075600.0,TSLA | |
| 2012-05-23,30.56,31.05,29.5,31.02,1220400.0,TSLA | |
| 2012-05-22,30.1,31.34,30.0,30.79,2366200.0,TSLA | |
| 2012-05-21,27.58,29.26,27.12,28.77,1475200.0,TSLA | |
| 2012-05-18,28.37,28.46,26.83,27.56,1616500.0,TSLA | |
| 2012-05-17,29.3,29.79,28.24,28.57,1149000.0,TSLA | |
| 2012-05-16,29.58,30.18,28.88,29.18,1257100.0,TSLA | |
| 2012-05-15,30.26,30.96,29.22,29.43,1585700.0,TSLA | |
| 2012-05-14,31.92,32.13,30.05,30.06,1380900.0,TSLA | |
| 2012-05-11,32.49,33.44,32.16,32.25,1221300.0,TSLA | |
| 2012-05-10,32.97,34.68,32.4,32.96,5556300.0,TSLA | |
| 2012-05-09,30.3,30.77,29.76,30.06,1947900.0,TSLA | |
| 2012-05-08,32.5,32.7281,29.37,30.19,3097200.0,TSLA | |
| 2012-05-07,31.96,32.58,31.61,32.47,1158000.0,TSLA | |
| 2012-05-04,32.2,32.46,31.4,31.83,1247500.0,TSLA | |
| 2012-05-03,33.91,34.0,32.13,32.46,841300.0,TSLA | |
| 2012-05-02,33.5,34.39,33.39,33.94,497300.0,TSLA | |
| 2012-05-01,33.13,34.21,33.13,33.78,659000.0,TSLA | |
| 2012-04-30,33.27,33.36,32.58,33.13,413900.0,TSLA | |
| 2012-04-27,33.6,33.63,32.91,33.34,591000.0,TSLA | |
| 2012-04-26,32.96,33.52,32.91,33.49,425300.0,TSLA | |
| 2012-04-25,32.07,32.99,32.07,32.91,712200.0,TSLA | |
| 2012-04-24,31.82,32.2,31.0,31.82,674500.0,TSLA | |
| 2012-04-23,32.86,32.97,31.71,31.94,890800.0,TSLA | |
| 2012-04-20,33.14,33.7299,32.94,33.16,821800.0,TSLA | |
| 2012-04-19,32.75,33.43,32.5,33.16,774900.0,TSLA | |
| 2012-04-18,32.09,32.75,31.53,32.66,823100.0,TSLA | |
| 2012-04-17,32.43,33.07,32.04,32.24,1115500.0,TSLA | |
| 2012-04-16,33.41,33.7,32.09,32.25,1099600.0,TSLA | |
| 2012-04-13,33.94,34.04,32.85,33.59,649600.0,TSLA | |
| 2012-04-12,33.77,34.48,32.92,33.44,1033900.0,TSLA | |
| 2012-04-11,33.24,33.29,32.01,33.09,1105500.0,TSLA | |
| 2012-04-10,33.15,33.849,32.1,32.46,1847700.0,TSLA | |
| 2012-04-09,34.1,34.29,33.1,33.15,1655700.0,TSLA | |
| 2012-04-05,35.1,35.44,34.41,34.48,1509400.0,TSLA | |
| 2012-04-04,35.27,35.49,34.69,35.0,4481800.0,TSLA | |
| 2012-04-03,36.7,38.4696,36.67,38.01,1098100.0,TSLA | |
| 2012-04-02,37.33,37.97,36.53,36.58,1028600.0,TSLA | |
| 2012-03-30,37.52,37.94,36.68,37.24,886400.0,TSLA | |
| 2012-03-29,38.19,38.19,37.03,37.33,796400.0,TSLA | |
| 2012-03-28,37.78,38.44,37.1104,37.85,955000.0,TSLA | |
| 2012-03-27,37.16,39.95,37.03,37.94,2539200.0,TSLA | |
| 2012-03-26,35.59,38.09,35.0414,37.4,3140500.0,TSLA | |
| 2012-03-23,34.26,34.63,33.15,34.08,1170600.0,TSLA | |
| 2012-03-22,34.97,35.15,34.3,34.4,522400.0,TSLA | |
| 2012-03-21,34.94,35.3,34.6,35.15,607200.0,TSLA | |
| 2012-03-20,34.98,35.2,34.57,34.96,567000.0,TSLA | |
| 2012-03-19,35.26,35.32,34.54,34.98,1015600.0,TSLA | |
| 2012-03-16,34.9,35.89,34.83,35.32,729300.0,TSLA | |
| 2012-03-15,35.28,35.48,34.78,35.0,571600.0,TSLA | |
| 2012-03-14,36.0,36.0,34.8,35.29,851500.0,TSLA | |
| 2012-03-13,36.51,36.59,35.5,36.09,1001600.0,TSLA | |
| 2012-03-12,34.69,36.29,34.6,36.01,1963300.0,TSLA | |
| 2012-03-09,33.2,35.31,33.2,34.74,1553400.0,TSLA | |
| 2012-03-08,33.11,33.49,33.04,33.07,633300.0,TSLA | |
| 2012-03-07,33.12,33.315,32.9105,33.12,364900.0,TSLA | |
| 2012-03-06,33.25,33.28,32.62,33.11,573800.0,TSLA | |
| 2012-03-05,34.35,34.4,33.46,33.77,467000.0,TSLA | |
| 2012-03-02,34.4,34.5,33.71,34.04,550000.0,TSLA | |
| 2012-03-01,33.51,34.5,33.305,34.41,703500.0,TSLA | |
| 2012-02-29,33.81,34.12,33.14,33.41,535700.0,TSLA | |
| 2012-02-28,33.64,34.44,33.17,33.81,612200.0,TSLA | |
| 2012-02-27,33.41,34.0,33.0,33.62,606000.0,TSLA | |
| 2012-02-24,34.23,34.52,33.27,33.75,959900.0,TSLA | |
| 2012-02-23,33.86,34.97,33.56,34.53,820400.0,TSLA | |
| 2012-02-22,34.5,34.72,32.5,34.22,1654600.0,TSLA | |
| 2012-02-21,34.87,34.87,33.81,34.5,1135800.0,TSLA | |
| 2012-02-17,33.99,34.97,33.5,34.97,1376700.0,TSLA | |
| 2012-02-16,33.5,34.51,32.54,34.18,2219700.0,TSLA | |
| 2012-02-15,33.1,34.41,32.27,33.6,2761800.0,TSLA | |
| 2012-02-14,31.74,33.79,31.4,33.17,1810800.0,TSLA | |
| 2012-02-13,31.55,32.06,30.9,31.49,1157900.0,TSLA | |
| 2012-02-10,32.26,32.2695,29.84,31.1,1874200.0,TSLA | |
| 2012-02-09,32.0,32.9,31.43,32.58,1277100.0,TSLA | |
| 2012-02-08,31.6,32.01,31.29,31.93,623700.0,TSLA | |
| 2012-02-07,31.8,31.8,30.82,31.6,1021600.0,TSLA | |
| 2012-02-06,31.1,31.9,31.05,31.8,652100.0,TSLA | |
| 2012-02-03,30.41,31.33,30.25,31.15,764500.0,TSLA | |
| 2012-02-02,29.72,30.88,29.605,30.25,805700.0,TSLA | |
| 2012-02-01,29.07,29.7,29.0,29.58,523200.0,TSLA | |
| 2012-01-31,29.9,30.0,28.87,29.07,956400.0,TSLA | |
| 2012-01-30,29.49,29.61,28.529,29.57,729000.0,TSLA | |
| 2012-01-27,28.5,29.72,28.5,29.33,748400.0,TSLA | |
| 2012-01-26,28.07,29.58,28.0,28.94,1271100.0,TSLA | |
| 2012-01-25,27.27,28.01,27.05,27.97,611200.0,TSLA | |
| 2012-01-24,26.63,27.68,26.4399,27.42,858000.0,TSLA | |
| 2012-01-23,26.81,27.21,26.6,26.77,594600.0,TSLA | |
| 2012-01-20,26.9,27.0,26.4,26.6,662300.0,TSLA | |
| 2012-01-19,27.19,27.74,26.61,26.76,1246300.0,TSLA | |
| 2012-01-18,26.69,26.88,26.25,26.81,1260200.0,TSLA | |
| 2012-01-17,26.62,27.34,26.41,26.6,4651600.0,TSLA | |
| 2012-01-13,28.4,28.5,22.64,22.79,5500400.0,TSLA | |
| 2012-01-12,28.48,28.62,27.805,28.25,729300.0,TSLA | |
| 2012-01-11,27.62,28.38,27.3,28.23,672300.0,TSLA | |
| 2012-01-10,27.44,27.76,27.25,27.62,671800.0,TSLA | |
| 2012-01-09,27.0,27.49,26.12,27.25,897000.0,TSLA | |
| 2012-01-06,27.2,27.79,26.41,26.91,986300.0,TSLA | |
| 2012-01-05,27.76,27.93,26.85,27.12,1005500.0,TSLA | |
| 2012-01-04,28.21,28.67,27.5,27.71,630100.0,TSLA | |
| 2012-01-03,28.94,29.5,27.65,28.08,928100.0,TSLA | |
| 2011-12-30,28.49,28.98,28.25,28.56,339800.0,TSLA | |
| 2011-12-29,28.59,29.34,28.549,28.73,488200.0,TSLA | |
| 2011-12-28,28.99,29.2395,28.04,28.51,575200.0,TSLA | |
| 2011-12-27,27.66,28.77,27.64,28.57,777500.0,TSLA | |
| 2011-12-23,28.0,28.0,27.52,27.9,591400.0,TSLA | |
| 2011-12-22,27.6,28.05,27.3,27.77,1009400.0,TSLA | |
| 2011-12-21,27.91,28.07,26.03,27.57,1705500.0,TSLA | |
| 2011-12-20,28.05,28.45,27.715,27.9,843300.0,TSLA | |
| 2011-12-19,28.09,28.5,27.37,27.75,987000.0,TSLA | |
| 2011-12-16,28.79,28.93,27.98,28.0,1029700.0,TSLA | |
| 2011-12-15,28.67,29.17,28.12,28.62,700300.0,TSLA | |
| 2011-12-14,29.5,29.68,28.0,28.53,1163900.0,TSLA | |
| 2011-12-13,30.57,30.93,28.911,29.45,994100.0,TSLA | |
| 2011-12-12,30.44,30.62,30.02,30.41,758700.0,TSLA | |
| 2011-12-09,30.54,31.12,30.28,31.04,1239500.0,TSLA | |
| 2011-12-08,30.84,31.65,29.61,30.89,3305800.0,TSLA | |
| 2011-12-07,34.63,34.89,33.8,34.19,674300.0,TSLA | |
| 2011-12-06,34.2,34.98,34.031,34.87,951800.0,TSLA | |
| 2011-12-05,33.53,35.0,33.4301,34.42,1160100.0,TSLA | |
| 2011-12-02,32.83,33.69,32.4,33.3,802800.0,TSLA | |
| 2011-12-01,32.57,33.99,31.98,32.6,1030200.0,TSLA | |
| 2011-11-30,32.5,32.93,32.22,32.74,760300.0,TSLA | |
| 2011-11-29,32.49,33.07,31.63,31.75,591100.0,TSLA | |
| 2011-11-28,32.0,33.28,31.81,32.56,681200.0,TSLA | |
| 2011-11-25,31.55,32.41,31.08,31.66,239600.0,TSLA | |
| 2011-11-23,31.76,32.05,31.25,31.45,451800.0,TSLA | |
| 2011-11-22,31.76,32.79,31.05,32.07,732600.0,TSLA | |
| 2011-11-21,32.44,32.44,31.05,31.76,1031600.0,TSLA | |
| 2011-11-18,33.64,34.11,32.54,32.6,902800.0,TSLA | |
| 2011-11-17,34.5,34.9,33.19,33.68,1349300.0,TSLA | |
| 2011-11-16,33.48,35.0,33.4029,34.94,1833200.0,TSLA | |
| 2011-11-15,32.92,34.4,32.73,33.93,891000.0,TSLA | |
| 2011-11-14,33.0,33.54,32.62,33.22,1325700.0,TSLA | |
| 2011-11-11,31.9,34.5,30.57,33.64,3868300.0,TSLA | |
| 2011-11-10,30.94,31.5,30.65,31.33,747300.0,TSLA | |
| 2011-11-09,30.87,31.49,30.3,30.88,953700.0,TSLA | |
| 2011-11-08,31.37,32.0,30.72,31.84,1167900.0,TSLA | |
| 2011-11-07,31.64,32.0,30.75,31.27,1266300.0,TSLA | |
| 2011-11-04,31.46,32.4,30.51,32.31,3032900.0,TSLA | |
| 2011-11-03,30.0,32.49,29.53,32.46,2509700.0,TSLA | |
| 2011-11-02,29.0,29.26,28.25,28.71,875300.0,TSLA | |
| 2011-11-01,28.39,28.92,28.0,28.88,635200.0,TSLA | |
| 2011-10-31,29.5,29.51,28.75,29.37,1134000.0,TSLA | |
| 2011-10-28,28.5,30.0,28.01,29.87,1264000.0,TSLA | |
| 2011-10-27,28.34,28.95,28.11,28.76,869400.0,TSLA | |
| 2011-10-26,28.19,28.37,27.4,27.98,510500.0,TSLA | |
| 2011-10-25,28.23,28.86,27.8,28.25,654400.0,TSLA | |
| 2011-10-24,27.87,28.89,27.75,28.55,940600.0,TSLA | |
| 2011-10-21,27.4,28.3,27.01,28.03,1142600.0,TSLA | |
| 2011-10-20,27.44,27.47,27.0,27.34,999700.0,TSLA | |
| 2011-10-19,28.02,28.06,27.3,27.57,792900.0,TSLA | |
| 2011-10-18,27.3,28.4275,26.71,28.34,999700.0,TSLA | |
| 2011-10-17,27.86,28.0,27.2601,27.42,754500.0,TSLA | |
| 2011-10-14,28.0,28.55,27.26,28.05,1400500.0,TSLA | |
| 2011-10-13,27.63,28.47,27.44,27.94,1043500.0,TSLA | |
| 2011-10-12,27.25,28.0,27.2,27.8,1123400.0,TSLA | |
| 2011-10-11,27.51,27.77,27.09,27.61,575700.0,TSLA | |
| 2011-10-10,27.31,28.18,27.0,27.88,923500.0,TSLA | |
| 2011-10-07,26.98,27.6,26.05,26.99,1311600.0,TSLA | |
| 2011-10-06,25.37,27.6,25.02,26.96,1769100.0,TSLA | |
| 2011-10-05,24.03,25.835,23.35,25.37,1229500.0,TSLA | |
| 2011-10-04,23.29,24.32,22.93,23.66,1200300.0,TSLA | |
| 2011-10-03,24.95,25.0,23.25,23.73,1023200.0,TSLA | |
| 2011-09-30,24.8,24.89,23.49,24.39,1336100.0,TSLA | |
| 2011-09-29,25.72,25.82,23.55,24.12,929600.0,TSLA | |
| 2011-09-28,26.0,26.5,24.51,24.59,723300.0,TSLA | |
| 2011-09-27,26.0,26.99,25.57,26.19,674500.0,TSLA | |
| 2011-09-26,26.52,26.52,24.9,25.52,934800.0,TSLA | |
| 2011-09-23,25.49,26.62,25.35,26.38,1156400.0,TSLA | |
| 2011-09-22,25.64,26.11,24.88,25.63,775800.0,TSLA | |
| 2011-09-21,25.95,26.95,25.7,25.85,987600.0,TSLA | |
| 2011-09-20,25.98,26.6,25.67,26.01,1180400.0,TSLA | |
| 2011-09-19,24.95,25.81,23.82,25.77,1157400.0,TSLA | |
| 2011-09-16,24.78,25.84,24.49,25.8,1417100.0,TSLA | |
| 2011-09-15,24.58,24.93,24.33,24.82,562600.0,TSLA | |
| 2011-09-14,24.25,24.84,23.79,24.34,830800.0,TSLA | |
| 2011-09-13,23.01,24.1,22.75,24.08,726500.0,TSLA | |
| 2011-09-12,22.735,23.31,22.45,22.88,566600.0,TSLA | |
| 2011-09-09,23.37,23.57,22.55,22.97,669300.0,TSLA | |
| 2011-09-08,23.58,24.03,23.28,23.61,505700.0,TSLA | |
| 2011-09-07,23.39,24.0,23.28,23.84,459200.0,TSLA | |
| 2011-09-06,22.5,23.2,22.29,22.94,809800.0,TSLA | |
| 2011-09-02,23.66,23.99,22.68,23.07,769900.0,TSLA | |
| 2011-09-01,24.66,24.87,23.835,24.0,848100.0,TSLA | |
| 2011-08-31,24.8,25.5,24.28,24.74,823800.0,TSLA | |
| 2011-08-30,24.5,24.77,24.09,24.63,366200.0,TSLA | |
| 2011-08-29,24.22,24.85,24.02,24.71,803400.0,TSLA | |
| 2011-08-26,22.71,23.95,22.07,23.73,761800.0,TSLA | |
| 2011-08-25,23.87,23.87,22.9,23.11,679800.0,TSLA | |
| 2011-08-24,23.1,23.93,22.83,23.87,684300.0,TSLA | |
| 2011-08-23,21.93,23.11,21.5,22.96,869000.0,TSLA | |
| 2011-08-22,23.11,23.8,21.68,21.95,986100.0,TSLA | |
| 2011-08-19,23.86,24.22,22.0,22.3,1375300.0,TSLA | |
| 2011-08-18,25.0,25.15,23.47,24.26,1056600.0,TSLA | |
| 2011-08-17,26.39,26.65,25.51,25.83,643700.0,TSLA | |
| 2011-08-16,26.13,26.54,25.83,26.1,537700.0,TSLA | |
| 2011-08-15,26.62,26.75,25.93,26.23,738600.0,TSLA | |
| 2011-08-12,25.6,27.14,25.36,26.31,1009100.0,TSLA | |
| 2011-08-11,24.04,25.75,24.0,25.3,836500.0,TSLA | |
| 2011-08-10,25.44,25.44,23.63,23.82,1564200.0,TSLA | |
| 2011-08-09,24.15,25.45,23.7,25.06,1333400.0,TSLA | |
| 2011-08-08,23.1,24.44,23.1,23.64,2608500.0,TSLA | |
| 2011-08-05,24.99,25.38,22.83,24.24,1964400.0,TSLA | |
| 2011-08-04,26.51,26.89,24.67,24.75,3064500.0,TSLA | |
| 2011-08-03,27.5,27.83,26.336,27.2,1794500.0,TSLA | |
| 2011-08-02,28.69,29.2,27.27,27.34,1549400.0,TSLA | |
| 2011-08-01,28.67,28.98,28.21,28.77,1164900.0,TSLA | |
| 2011-07-29,27.8,28.4,27.5,28.17,948200.0,TSLA | |
| 2011-07-28,27.6,28.55,27.54,28.17,938700.0,TSLA | |
| 2011-07-27,28.5,28.5,27.51,27.64,958500.0,TSLA | |
| 2011-07-26,28.31,28.77,27.97,28.0,760600.0,TSLA | |
| 2011-07-25,29.01,29.25,28.44,28.49,673300.0,TSLA | |
| 2011-07-22,28.7,29.54,28.5509,29.29,583500.0,TSLA | |
| 2011-07-21,28.91,29.16,28.1,28.7,1011500.0,TSLA | |
| 2011-07-20,28.0,30.44,27.8,28.69,3048300.0,TSLA | |
| 2011-07-19,27.58,28.11,27.54,27.89,1026100.0,TSLA | |
| 2011-07-18,27.34,27.45,26.63,27.23,851900.0,TSLA | |
| 2011-07-15,27.79,27.83,27.4,27.58,709000.0,TSLA | |
| 2011-07-14,28.53,28.96,27.25,27.61,1159000.0,TSLA | |
| 2011-07-13,28.43,29.03,27.9,28.64,1066000.0,TSLA | |
| 2011-07-12,28.37,29.09,28.0,28.17,1045400.0,TSLA | |
| 2011-07-11,28.4,28.53,28.0,28.35,975800.0,TSLA | |
| 2011-07-08,29.89,29.89,28.59,28.81,1240600.0,TSLA | |
| 2011-07-07,29.14,30.0,29.01,29.73,1327900.0,TSLA | |
| 2011-07-06,29.14,29.14,28.55,28.96,926900.0,TSLA | |
| 2011-07-05,29.02,29.52,28.71,29.14,996000.0,TSLA | |
| 2011-07-01,29.07,29.6,28.8,29.02,854900.0,TSLA | |
| 2011-06-30,28.5,29.33,28.4,29.13,946700.0,TSLA | |
| 2011-06-29,28.5,29.09,28.07,28.29,1461800.0,TSLA | |
| 2011-06-28,27.79,28.25,27.67,28.11,889200.0,TSLA | |
| 2011-06-27,27.73,28.28,27.31,27.46,1809400.0,TSLA | |
| 2011-06-24,27.64,27.97,27.26,27.565,3608500.0,TSLA | |
| 2011-06-23,27.2,27.72,26.21,27.71,1170000.0,TSLA | |
| 2011-06-22,27.37,28.25,27.1,27.21,1475600.0,TSLA | |
| 2011-06-21,26.24,27.73,26.0,27.53,1496000.0,TSLA | |
| 2011-06-20,26.29,26.46,25.5,26.01,1537800.0,TSLA | |
| 2011-06-17,26.87,27.7,26.14,26.5,1714000.0,TSLA | |
| 2011-06-16,27.67,28.0,25.74,26.5,1842200.0,TSLA | |
| 2011-06-15,28.44,28.45,27.07,27.32,1345000.0,TSLA | |
| 2011-06-14,28.54,29.7,28.52,28.6,1573400.0,TSLA | |
| 2011-06-13,28.07,28.88,27.88,28.43,1713400.0,TSLA | |
| 2011-06-10,27.52,28.2991,27.35,27.86,1566600.0,TSLA | |
| 2011-06-09,27.43,28.1,27.1,27.62,1603200.0,TSLA | |
| 2011-06-08,28.44,28.6,27.02,27.12,1695900.0,TSLA | |
| 2011-06-07,28.94,29.39,28.26,28.37,1222100.0,TSLA | |
| 2011-06-06,29.1,30.13,28.26,28.7,2331100.0,TSLA | |
| 2011-06-03,29.95,31.5,29.5,30.13,6209200.0,TSLA | |
| 2011-06-02,28.52,29.32,28.51,28.76,986300.0,TSLA | |
| 2011-06-01,30.0,30.1,28.38,28.517,1529900.0,TSLA | |
| 2011-05-31,29.69,30.28,29.55,30.14,3290500.0,TSLA | |
| 2011-05-27,29.54,29.67,28.82,29.55,1687100.0,TSLA | |
| 2011-05-26,28.82,29.76,28.1,29.48,3336900.0,TSLA | |
| 2011-05-25,26.9,29.01,26.17,28.98,4693100.0,TSLA | |
| 2011-05-24,27.02,27.5,26.6,26.72,613700.0,TSLA | |
| 2011-05-23,27.62,27.62,26.62,26.82,863600.0,TSLA | |
| 2011-05-20,28.26,28.28,27.35,27.97,842500.0,TSLA | |
| 2011-05-19,27.03,28.44,26.6,28.2,2655100.0,TSLA | |
| 2011-05-18,26.1,26.47,25.52,26.35,729500.0,TSLA | |
| 2011-05-17,27.0,27.0,25.72,25.96,1234200.0,TSLA | |
| 2011-05-16,27.99,27.99,26.55,26.6,755700.0,TSLA | |
| 2011-05-13,28.0,28.1891,27.3,27.55,661500.0,TSLA | |
| 2011-05-12,27.07,27.74,26.65,27.67,628000.0,TSLA | |
| 2011-05-11,28.2,28.2985,26.92,27.07,962500.0,TSLA | |
| 2011-05-10,28.24,28.95,27.91,28.33,1535300.0,TSLA | |
| 2011-05-09,27.0,28.0,26.85,27.91,916400.0,TSLA | |
| 2011-05-06,26.9,27.7,26.62,27.12,981700.0,TSLA | |
| 2011-05-05,27.2,27.44,26.1701,26.44,1218500.0,TSLA | |
| 2011-05-04,26.78,27.0,25.75,26.69,1044500.0,TSLA | |
| 2011-05-03,27.38,27.39,26.5,26.87,913900.0,TSLA | |
| 2011-05-02,27.6,27.8,27.06,27.45,784600.0,TSLA | |
| 2011-04-29,27.69,27.87,27.42,27.6,726000.0,TSLA | |
| 2011-04-28,27.07,27.69,26.72,27.66,1600000.0,TSLA | |
| 2011-04-27,26.93,27.36,26.63,27.08,996900.0,TSLA | |
| 2011-04-26,26.66,27.25,26.31,26.93,1400000.0,TSLA | |
| 2011-04-25,26.7,26.73,25.97,26.39,800900.0,TSLA | |
| 2011-04-21,25.85,26.98,25.5901,26.74,1386100.0,TSLA | |
| 2011-04-20,25.7,26.09,25.3,25.75,837200.0,TSLA | |
| 2011-04-19,25.26,25.26,24.65,25.16,548700.0,TSLA | |
| 2011-04-18,25.13,25.62,24.36,25.03,1033900.0,TSLA | |
| 2011-04-15,25.65,26.18,25.41,25.58,943500.0,TSLA | |
| 2011-04-14,24.87,25.28,24.2,25.14,983400.0,TSLA | |
| 2011-04-13,25.13,25.69,24.81,24.93,1211500.0,TSLA | |
| 2011-04-12,25.08,25.21,24.3,24.65,1357400.0,TSLA | |
| 2011-04-11,26.47,26.53,25.02,25.27,1369400.0,TSLA | |
| 2011-04-08,27.58,27.6004,26.36,26.49,1946400.0,TSLA | |
| 2011-04-07,26.85,27.94,26.4501,27.24,2810300.0,TSLA | |
| 2011-04-06,26.99,27.01,25.8,26.49,1288300.0,TSLA | |
| 2011-04-05,25.9,27.0,25.69,26.7,3180900.0,TSLA | |
| 2011-04-04,26.83,27.0,25.23,25.83,2609300.0,TSLA | |
| 2011-04-01,27.45,28.18,26.57,26.66,2864800.0,TSLA | |
| 2011-03-31,26.55,28.71,26.5,27.75,11517800.0,TSLA | |
| 2011-03-30,24.11,24.49,23.01,23.71,1223300.0,TSLA | |
| 2011-03-29,23.3,24.0,23.21,23.92,755400.0,TSLA | |
| 2011-03-28,22.7,23.5388,22.55,23.25,1058100.0,TSLA | |
| 2011-03-25,22.43,23.0,22.4,22.75,568000.0,TSLA | |
| 2011-03-24,22.14,22.38,21.98,22.33,462200.0,TSLA | |
| 2011-03-23,22.11,22.27,21.77,22.21,422800.0,TSLA | |
| 2011-03-22,22.73,22.86,22.0,22.19,582900.0,TSLA | |
| 2011-03-21,23.05,23.05,22.54,22.73,411700.0,TSLA | |
| 2011-03-18,23.19,23.19,22.51,22.96,687900.0,TSLA | |
| 2011-03-17,23.24,23.43,22.64,22.81,922600.0,TSLA | |
| 2011-03-16,22.86,23.25,22.69,22.82,1169700.0,TSLA | |
| 2011-03-15,22.2,22.96,21.8,22.95,1318800.0,TSLA | |
| 2011-03-14,23.82,24.0,23.2,23.25,1166000.0,TSLA | |
| 2011-03-11,23.85,24.25,23.53,24.07,930800.0,TSLA | |
| 2011-03-10,24.44,24.49,23.73,24.01,1017000.0,TSLA | |
| 2011-03-09,24.66,24.99,24.27,24.72,924800.0,TSLA | |
| 2011-03-08,24.6,24.96,24.0,24.66,1399900.0,TSLA | |
| 2011-03-07,24.93,25.4,24.7,24.94,2033600.0,TSLA | |
| 2011-03-04,24.48,24.99,23.78,24.95,1580100.0,TSLA | |
| 2011-03-03,24.48,24.79,24.06,24.36,640200.0,TSLA | |
| 2011-03-02,23.82,24.28,23.725,24.02,663300.0,TSLA | |
| 2011-03-01,24.05,24.32,23.7,23.94,1106400.0,TSLA | |
| 2011-02-28,23.74,24.1,23.5,23.89,1051200.0,TSLA | |
| 2011-02-25,22.81,23.85,22.69,23.61,1346300.0,TSLA | |
| 2011-02-24,21.78,22.58,21.5,22.53,1055300.0,TSLA | |
| 2011-02-23,22.18,22.5,21.11,21.83,1605600.0,TSLA | |
| 2011-02-22,22.88,23.0,21.78,21.87,2064600.0,TSLA | |
| 2011-02-18,23.33,23.49,22.96,23.18,2370700.0,TSLA | |
| 2011-02-17,24.63,25.49,23.55,23.6,2618400.0,TSLA | |
| 2011-02-16,23.1,24.97,23.0701,24.73,4115100.0,TSLA | |
| 2011-02-15,23.01,23.17,22.56,22.84,953700.0,TSLA | |
| 2011-02-14,23.64,24.14,23.05,23.08,1283100.0,TSLA | |
| 2011-02-11,23.25,23.75,22.94,23.25,634500.0,TSLA | |
| 2011-02-10,23.26,23.64,22.81,23.215,836100.0,TSLA | |
| 2011-02-09,24.13,24.18,22.79,23.21,2635600.0,TSLA | |
| 2011-02-08,23.78,25.25,23.0,24.49,3504900.0,TSLA | |
| 2011-02-07,23.26,23.26,22.88,23.07,895100.0,TSLA | |
| 2011-02-04,23.44,23.67,23.22,23.46,544000.0,TSLA | |
| 2011-02-03,23.82,23.9,23.15,23.63,512000.0,TSLA | |
| 2011-02-02,24.16,24.18,23.669,23.94,569500.0,TSLA | |
| 2011-02-01,24.31,24.73,23.54,23.91,707800.0,TSLA | |
| 2011-01-31,24.05,24.12,23.5,24.1,830300.0,TSLA | |
| 2011-01-28,24.88,24.88,23.75,24.01,1048400.0,TSLA | |
| 2011-01-27,24.74,25.08,24.53,24.92,895700.0,TSLA | |
| 2011-01-26,24.71,24.88,24.1,24.75,1079900.0,TSLA | |
| 2011-01-25,24.65,24.89,24.02,24.68,1271500.0,TSLA | |
| 2011-01-24,23.53,24.81,23.23,24.49,1645100.0,TSLA | |
| 2011-01-21,23.12,23.59,22.71,23.04,1217000.0,TSLA | |
| 2011-01-20,24.03,24.45,22.37,22.62,2279900.0,TSLA | |
| 2011-01-19,25.27,25.47,23.75,24.03,2371500.0,TSLA | |
| 2011-01-18,25.48,25.64,24.75,25.64,1621700.0,TSLA | |
| 2011-01-14,26.15,26.58,25.61,25.75,1192000.0,TSLA | |
| 2011-01-13,26.96,26.97,26.16,26.22,723600.0,TSLA | |
| 2011-01-12,27.01,27.399,26.52,26.96,964400.0,TSLA | |
| 2011-01-11,28.59,28.71,26.92,26.96,1710200.0,TSLA | |
| 2011-01-10,28.17,28.68,28.05,28.45,1342700.0,TSLA | |
| 2011-01-07,28.0,28.58,27.9,28.24,2247900.0,TSLA | |
| 2011-01-06,26.83,28.0,26.81,27.88,2061200.0,TSLA | |
| 2011-01-05,26.48,26.9,26.19,26.83,1446700.0,TSLA | |
| 2011-01-04,26.66,26.95,26.02,26.67,1187400.0,TSLA | |
| 2011-01-03,26.84,26.9999,25.9,26.62,1283000.0,TSLA | |
| 2010-12-31,26.57,27.25,26.5,26.63,1417900.0,TSLA | |
| 2010-12-30,27.7,27.9,26.38,26.5,2041100.0,TSLA | |
| 2010-12-29,27.03,28.01,26.5,27.73,3319200.0,TSLA | |
| 2010-12-28,25.85,26.75,25.0,26.41,4056300.0,TSLA | |
| 2010-12-27,28.02,28.58,25.06,25.549,9301900.0,TSLA | |
| 2010-12-23,31.26,32.48,29.92,30.09,1552600.0,TSLA | |
| 2010-12-22,32.25,32.86,31.7,32.63,833300.0,TSLA | |
| 2010-12-21,31.8,32.69,31.7101,32.26,777700.0,TSLA | |
| 2010-12-20,31.64,32.19,31.26,31.7,523400.0,TSLA | |
| 2010-12-17,31.34,31.54,30.71,31.36,813000.0,TSLA | |
| 2010-12-16,30.0,30.91,29.6501,30.81,790100.0,TSLA | |
| 2010-12-15,28.67,29.97,28.53,29.6,742900.0,TSLA | |
| 2010-12-14,30.29,30.3899,27.761,28.53,1765700.0,TSLA | |
| 2010-12-13,31.64,31.77,30.4,30.55,410400.0,TSLA | |
| 2010-12-10,32.05,32.92,31.1301,31.52,429400.0,TSLA | |
| 2010-12-09,32.51,32.72,31.65,32.05,406000.0,TSLA | |
| 2010-12-08,32.48,32.49,31.52,32.37,660000.0,TSLA | |
| 2010-12-07,30.49,32.4,30.05,31.56,1311300.0,TSLA | |
| 2010-12-06,31.35,31.45,29.56,30.31,1274400.0,TSLA | |
| 2010-12-03,32.01,32.25,30.87,31.49,1160100.0,TSLA | |
| 2010-12-02,34.01,34.2975,31.2,32.35,2007000.0,TSLA | |
| 2010-12-01,35.87,36.42,33.45,34.35,1299200.0,TSLA | |
| 2010-11-30,33.74,35.33,33.41,35.33,2222600.0,TSLA | |
| 2010-11-29,35.4122,35.95,33.33,34.33,1145600.0,TSLA | |
| 2010-11-26,35.6,36.0,34.75,35.32,350600.0,TSLA | |
| 2010-11-24,35.27,35.97,34.334,35.47,1425000.0,TSLA | |
| 2010-11-23,33.29,35.68,32.1901,34.57,1577800.0,TSLA | |
| 2010-11-22,31.57,33.45,31.5,33.4,1529700.0,TSLA | |
| 2010-11-19,30.16,31.37,29.7,30.99,1150500.0,TSLA | |
| 2010-11-18,30.67,30.74,28.9201,29.89,956100.0,TSLA | |
| 2010-11-17,30.2,30.75,28.61,29.49,750000.0,TSLA | |
| 2010-11-16,31.0,31.4,28.42,29.67,1347600.0,TSLA | |
| 2010-11-15,30.22,32.9395,30.22,30.8,2622900.0,TSLA | |
| 2010-11-12,28.25,30.5,28.07,29.84,2729100.0,TSLA | |
| 2010-11-11,28.6,29.1,27.33,28.035,1945300.0,TSLA | |
| 2010-11-10,24.48,29.97,24.05,29.36,3060500.0,TSLA | |
| 2010-11-09,25.0,25.69,24.0501,24.63,956400.0,TSLA | |
| 2010-11-08,24.5,25.0,24.03,24.98,509500.0,TSLA | |
| 2010-11-05,24.87,24.97,23.72,24.44,1011000.0,TSLA | |
| 2010-11-04,22.6,25.33,22.151,24.9,1874000.0,TSLA | |
| 2010-11-03,21.28,22.5,21.16,21.77,372600.0,TSLA | |
| 2010-11-02,21.68,21.8792,21.05,21.25,322500.0,TSLA | |
| 2010-11-01,21.94,22.75,21.31,21.41,455800.0,TSLA | |
| 2010-10-29,21.14,21.85,21.052,21.84,280600.0,TSLA | |
| 2010-10-28,21.39,21.5,20.96,21.19,224200.0,TSLA | |
| 2010-10-27,21.25,21.38,20.65,21.0,356500.0,TSLA | |
| 2010-10-26,20.8,21.87,20.51,21.36,660900.0,TSLA | |
| 2010-10-25,20.94,20.98,20.73,20.85,118500.0,TSLA | |
| 2010-10-22,20.68,20.93,20.55,20.72,161100.0,TSLA | |
| 2010-10-21,20.61,20.95,20.45,20.75,417100.0,TSLA | |
| 2010-10-20,20.16,20.69,20.04,20.65,312500.0,TSLA | |
| 2010-10-19,20.2,20.4061,20.0,20.05,245200.0,TSLA | |
| 2010-10-18,20.52,20.6399,20.22,20.23,162800.0,TSLA | |
| 2010-10-15,20.89,20.9,20.25,20.54,284700.0,TSLA | |
| 2010-10-14,21.0,21.0299,20.4,20.75,294800.0,TSLA | |
| 2010-10-13,20.64,20.85,20.36,20.54,318200.0,TSLA | |
| 2010-10-12,20.2,20.2829,20.03,20.24,244000.0,TSLA | |
| 2010-10-11,20.44,20.699,20.07,20.24,171200.0,TSLA | |
| 2010-10-08,20.43,20.79,20.39,20.43,267800.0,TSLA | |
| 2010-10-07,20.57,20.64,20.34,20.43,141000.0,TSLA | |
| 2010-10-06,21.06,21.258,20.32,20.46,313400.0,TSLA | |
| 2010-10-05,21.15,21.28,21.01,21.12,332000.0,TSLA | |
| 2010-10-04,20.43,21.17,20.3,20.99,643600.0,TSLA | |
| 2010-10-01,20.69,20.75,20.31,20.6,597700.0,TSLA | |
| 2010-09-30,22.0,22.1499,20.19,20.405,2195800.0,TSLA | |
| 2010-09-29,21.19,22.03,21.13,21.98,1969300.0,TSLA | |
| 2010-09-28,21.04,21.49,20.76,21.4,1214500.0,TSLA | |
| 2010-09-27,20.4,20.81,20.05,20.53,418600.0,TSLA | |
| 2010-09-24,19.95,20.19,19.65,20.1,578900.0,TSLA | |
| 2010-09-23,19.89,20.14,19.5,19.56,668100.0,TSLA | |
| 2010-09-22,20.87,20.95,19.8,19.87,962900.0,TSLA | |
| 2010-09-21,20.89,21.55,20.67,20.77,796000.0,TSLA | |
| 2010-09-20,20.67,21.35,20.16,21.055,947500.0,TSLA | |
| 2010-09-17,21.02,21.32,19.8,20.23,1198500.0,TSLA | |
| 2010-09-16,22.15,23.16,20.84,20.94,2684500.0,TSLA | |
| 2010-09-15,20.98,22.0,20.79,21.98,684600.0,TSLA | |
| 2010-09-14,20.54,21.6,20.53,21.12,654700.0,TSLA | |
| 2010-09-13,20.89,20.8995,20.5,20.72,360800.0,TSLA | |
| 2010-09-10,20.75,20.93,19.76,20.17,386600.0,TSLA | |
| 2010-09-09,21.0,21.05,20.69,20.71,376200.0,TSLA | |
| 2010-09-08,20.66,20.95,20.6,20.9,288400.0,TSLA | |
| 2010-09-07,20.61,21.0,20.5,20.54,243400.0,TSLA | |
| 2010-09-03,20.87,21.3,20.66,21.05,434600.0,TSLA | |
| 2010-09-02,20.37,21.24,20.3103,21.06,487100.0,TSLA | |
| 2010-09-01,19.62,20.69,19.6,20.45,494900.0,TSLA | |
| 2010-08-31,19.66,19.79,19.33,19.48,201100.0,TSLA | |
| 2010-08-30,19.7,20.19,19.61,19.87,732800.0,TSLA | |
| 2010-08-27,19.75,19.865,19.5,19.7,379600.0,TSLA | |
| 2010-08-26,19.89,20.27,19.6,19.75,433800.0,TSLA | |
| 2010-08-25,19.16,19.98,18.56,19.9,503300.0,TSLA | |
| 2010-08-24,19.25,19.71,18.95,19.2,673100.0,TSLA | |
| 2010-08-23,19.09,20.3891,19.0,20.13,1088100.0,TSLA | |
| 2010-08-20,18.65,19.11,18.5101,19.1,296000.0,TSLA | |
| 2010-08-19,18.54,19.25,18.33,18.79,579100.0,TSLA | |
| 2010-08-18,19.59,19.59,18.6,18.77,601300.0,TSLA | |
| 2010-08-17,18.96,19.4,18.78,19.15,447900.0,TSLA | |
| 2010-08-16,18.45,18.8,18.2616,18.78,485800.0,TSLA | |
| 2010-08-13,18.18,18.45,17.6604,18.32,634000.0,TSLA | |
| 2010-08-12,17.8,17.9,17.39,17.6,691000.0,TSLA | |
| 2010-08-11,18.69,18.88,17.85,17.9,797600.0,TSLA | |
| 2010-08-10,19.65,19.65,18.82,19.03,1281300.0,TSLA | |
| 2010-08-09,19.9,19.98,19.45,19.6,812700.0,TSLA | |
| 2010-08-06,20.1,20.1601,19.52,19.59,741900.0,TSLA | |
| 2010-08-05,21.54,21.55,20.05,20.45,796200.0,TSLA | |
| 2010-08-04,21.95,22.18,20.85,21.26,913000.0,TSLA | |
| 2010-08-03,21.0,21.95,20.82,21.95,1230500.0,TSLA | |
| 2010-08-02,20.5,20.97,20.333,20.92,718100.0,TSLA | |
| 2010-07-30,20.2,20.44,19.55,19.94,426900.0,TSLA | |
| 2010-07-29,20.77,20.88,20.0,20.35,616000.0,TSLA | |
| 2010-07-28,20.55,20.9,20.51,20.72,467200.0,TSLA | |
| 2010-07-27,20.91,21.18,20.26,20.55,619700.0,TSLA | |
| 2010-07-26,21.5,21.5,20.3,20.95,922200.0,TSLA | |
| 2010-07-23,21.19,21.56,21.06,21.29,653600.0,TSLA | |
| 2010-07-22,20.5,21.25,20.37,21.0,957800.0,TSLA | |
| 2010-07-21,20.66,20.9,19.5,20.22,1252500.0,TSLA | |
| 2010-07-20,21.85,21.85,20.05,20.3,1825300.0,TSLA | |
| 2010-07-19,21.37,22.25,20.92,21.91,2486500.0,TSLA | |
| 2010-07-16,20.7,21.3,20.05,20.64,2621300.0,TSLA | |
| 2010-07-15,19.94,21.5,19.0,19.89,3739800.0,TSLA | |
| 2010-07-14,17.94,20.15,17.7601,19.84,4195200.0,TSLA | |
| 2010-07-13,17.3938,18.64,16.9,18.14,2680100.0,TSLA | |
| 2010-07-12,17.95,18.07,17.0,17.05,2202500.0,TSLA | |
| 2010-07-09,17.58,17.9,16.55,17.4,4050600.0,TSLA | |
| 2010-07-08,16.14,17.52,15.57,17.46,7711400.0,TSLA | |
| 2010-07-07,16.4,16.63,14.98,15.8,6921700.0,TSLA | |
| 2010-07-06,20.0,20.0,15.83,16.11,6866900.0,TSLA | |
| 2010-07-02,23.0,23.1,18.71,19.2,5139800.0,TSLA | |
| 2010-07-01,25.0,25.92,20.27,21.96,8218800.0,TSLA | |
| 2010-06-30,25.79,30.4192,23.3,23.83,17187100.0,TSLA | |
| 2010-06-29,19.0,25.0,17.54,23.89,18766300.0,TSLA | |