symbol
stringclasses 1
value | date
date32 | open
float64 25
411
| high
float64 27
415
| low
float64 23.4
406
| close
float64 24.1
410
| volume
float64 29.4M
914M
| vwap
float64 24.8
410
| adj_close
float64 24.1
410
| unadjusted_volume
float64 29.4M
914M
| change
float64 -50.03
33.5
| change_percent
float64 -0.13
0.16
| marketcap
float64 66.1B
1,248B
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA | 2020-05-27 | 54.72 | 55.18 | 52.33 | 54.68 | 173,242,500 | 54.07 | 54.68 | 173,242,500 | -0.04 | -0.000731 | 152,229,120,000 |
TSLA | 2020-05-28 | 54.23 | 54.98 | 53.45 | 53.72 | 108,834,000 | 54.05 | 53.72 | 108,834,000 | -0.51 | -0.009404 | 149,556,480,000 |
TSLA | 2020-05-29 | 53.92 | 55.67 | 53.61 | 55.67 | 176,467,500 | 54.98 | 55.67 | 176,467,500 | 1.75 | 0.0325 | 154,985,280,000 |
TSLA | 2020-06-01 | 57.2 | 59.93 | 56.94 | 59.87 | 224,092,500 | 58.92 | 59.87 | 224,092,500 | 2.67 | 0.0467 | 166,678,080,000 |
TSLA | 2020-06-02 | 59.65 | 60.58 | 58.07 | 58.77 | 203,484,000 | 59.14 | 58.77 | 203,484,000 | -0.88 | -0.0148 | 163,615,680,000 |
TSLA | 2020-06-03 | 59.21 | 59.86 | 58.67 | 58.86 | 119,242,500 | 59.13 | 58.86 | 119,242,500 | -0.35 | -0.005911 | 163,866,240,000 |
TSLA | 2020-06-04 | 59.33 | 59.72 | 57.23 | 57.63 | 133,315,500 | 58.19 | 57.63 | 133,315,500 | -1.7 | -0.0287 | 160,441,920,000 |
TSLA | 2020-06-05 | 58.52 | 59.1 | 57.75 | 59.04 | 117,178,500 | 58.63 | 59.04 | 117,178,500 | 0.52 | 0.008886 | 164,367,360,000 |
TSLA | 2020-06-08 | 61.27 | 63.33 | 60.61 | 63.33 | 212,620,500 | 62.42 | 63.33 | 212,620,500 | 2.06 | 0.0336 | 176,310,720,000 |
TSLA | 2020-06-09 | 62.67 | 63.63 | 61.6 | 62.71 | 170,823,000 | 62.65 | 62.71 | 170,823,000 | 0.04 | 0.000638 | 174,584,640,000 |
TSLA | 2020-06-10 | 66.13 | 68.5 | 65.5 | 68.34 | 278,451,000 | 67.45 | 68.34 | 278,451,000 | 2.21 | 0.0334 | 190,258,560,000 |
TSLA | 2020-06-11 | 66.01 | 67.93 | 64.8 | 64.86 | 238,747,500 | 65.86 | 64.86 | 238,747,500 | -1.15 | -0.0174 | 180,570,240,000 |
TSLA | 2020-06-12 | 65.33 | 65.87 | 60.84 | 62.35 | 251,451,000 | 63.02 | 62.35 | 251,451,000 | -2.98 | -0.0456 | 173,582,400,000 |
TSLA | 2020-06-15 | 61.19 | 66.59 | 60.57 | 66.06 | 235,458,000 | 64.41 | 66.06 | 235,458,000 | 4.87 | 0.0796 | 183,911,040,000 |
TSLA | 2020-06-16 | 67.46 | 67.53 | 64.16 | 65.48 | 210,766,500 | 65.72 | 65.48 | 210,766,500 | -1.98 | -0.0294 | 182,296,320,000 |
TSLA | 2020-06-17 | 65.85 | 67 | 65.5 | 66.12 | 148,362,000 | 66.21 | 66.12 | 148,362,000 | 0.27 | 0.0041 | 184,078,080,000 |
TSLA | 2020-06-18 | 66.87 | 67.95 | 66.3 | 66.93 | 146,278,500 | 67.06 | 66.93 | 146,278,500 | 0.06 | 0.000897 | 186,333,120,000 |
TSLA | 2020-06-19 | 67.52 | 67.73 | 66.09 | 66.73 | 130,195,500 | 66.85 | 66.73 | 130,195,500 | -0.79 | -0.0117 | 185,776,320,000 |
TSLA | 2020-06-22 | 66.66 | 67.26 | 66 | 66.29 | 95,436,000 | 66.52 | 66.29 | 95,436,000 | -0.37 | -0.005551 | 184,551,360,000 |
TSLA | 2020-06-23 | 66.59 | 67.47 | 66.27 | 66.79 | 95,479,500 | 66.84 | 66.79 | 95,479,500 | 0.2 | 0.003004 | 185,943,360,000 |
TSLA | 2020-06-24 | 66.27 | 66.73 | 63.54 | 64.06 | 164,394,000 | 64.77 | 64.06 | 164,394,000 | -2.21 | -0.0333 | 178,343,040,000 |
TSLA | 2020-06-25 | 63.62 | 65.73 | 62.48 | 65.73 | 138,817,500 | 64.65 | 65.73 | 138,817,500 | 2.11 | 0.0332 | 182,992,320,000 |
TSLA | 2020-06-26 | 66.32 | 66.33 | 63.66 | 63.98 | 132,823,500 | 64.66 | 63.98 | 132,823,500 | -2.34 | -0.0353 | 178,120,320,000 |
TSLA | 2020-06-29 | 64.6 | 67.33 | 63.23 | 67.29 | 135,396,000 | 65.95 | 67.29 | 135,396,000 | 2.69 | 0.0416 | 187,335,360,000 |
TSLA | 2020-06-30 | 67.1 | 72.51 | 66.92 | 71.99 | 253,777,500 | 70.47 | 71.99 | 253,777,500 | 4.89 | 0.0729 | 202,363,890,000 |
TSLA | 2020-07-01 | 72.2 | 75.69 | 72.03 | 74.64 | 199,903,500 | 74.12 | 74.64 | 199,903,500 | 2.44 | 0.0338 | 209,813,040,000 |
TSLA | 2020-07-02 | 81.43 | 81.87 | 79.04 | 80.58 | 258,751,500 | 80.49 | 80.58 | 258,751,500 | -0.85 | -0.0104 | 226,510,380,000 |
TSLA | 2020-07-06 | 85.11 | 91.85 | 84.4 | 91.44 | 308,548,500 | 89.23 | 91.44 | 308,548,500 | 6.33 | 0.0744 | 257,037,840,000 |
TSLA | 2020-07-07 | 93.67 | 95.3 | 89.11 | 92.66 | 322,345,500 | 92.36 | 92.66 | 322,345,500 | -1.01 | -0.0108 | 260,467,260,000 |
TSLA | 2020-07-08 | 93.67 | 94.48 | 87.42 | 91.06 | 244,669,500 | 90.99 | 91.06 | 244,669,500 | -2.61 | -0.0279 | 255,969,660,000 |
TSLA | 2020-07-09 | 93.13 | 93.9 | 90.09 | 92.95 | 175,764,000 | 92.31 | 92.95 | 175,764,000 | -0.18 | -0.001933 | 261,282,450,000 |
TSLA | 2020-07-10 | 93.07 | 103.26 | 91.73 | 102.98 | 350,064,000 | 99.32 | 102.98 | 350,064,000 | 9.91 | 0.1065 | 289,476,780,000 |
TSLA | 2020-07-13 | 110.6 | 119.67 | 98.07 | 99.8 | 584,781,000 | 105.85 | 99.8 | 584,781,000 | -10.8 | -0.0976 | 280,537,800,000 |
TSLA | 2020-07-14 | 103.73 | 106 | 95.4 | 101.12 | 351,271,500 | 100.84 | 101.12 | 351,271,500 | -2.61 | -0.0252 | 284,248,320,000 |
TSLA | 2020-07-15 | 102.87 | 103.33 | 97.13 | 103.07 | 245,517,000 | 101.18 | 103.07 | 245,517,000 | 0.2 | 0.001944 | 289,729,770,000 |
TSLA | 2020-07-16 | 98.48 | 102.11 | 97.73 | 100.04 | 214,512,000 | 99.96 | 100.04 | 214,512,000 | 1.56 | 0.0158 | 281,212,440,000 |
TSLA | 2020-07-17 | 100.9 | 102.5 | 99.33 | 100.06 | 139,950,000 | 100.63 | 100.06 | 139,950,000 | -0.84 | -0.008325 | 281,268,660,000 |
TSLA | 2020-07-20 | 101.27 | 110 | 99.2 | 109.53 | 256,821,000 | 106.24 | 109.53 | 256,821,000 | 8.26 | 0.0816 | 307,888,830,000 |
TSLA | 2020-07-21 | 109.33 | 111.67 | 103.87 | 104.56 | 241,608,000 | 106.7 | 104.56 | 241,608,000 | -4.77 | -0.0436 | 293,918,160,000 |
TSLA | 2020-07-22 | 106.6 | 108.43 | 104.13 | 106.16 | 212,416,500 | 106.24 | 106.16 | 212,416,500 | -0.44 | -0.004128 | 298,415,760,000 |
TSLA | 2020-07-23 | 111.93 | 112.6 | 98.72 | 100.87 | 364,927,500 | 104.06 | 100.87 | 364,927,500 | -11.06 | -0.0988 | 283,545,570,000 |
TSLA | 2020-07-24 | 94.4 | 97.67 | 91.1 | 94.47 | 290,949,000 | 94.41 | 94.47 | 290,949,000 | 0.07 | 0.000742 | 265,555,170,000 |
TSLA | 2020-07-27 | 95.67 | 103.2 | 94.2 | 102.64 | 240,730,500 | 100.01 | 102.64 | 240,730,500 | 6.97 | 0.0729 | 288,521,040,000 |
TSLA | 2020-07-28 | 100.27 | 104.31 | 98.29 | 98.43 | 237,130,500 | 100.35 | 98.43 | 237,130,500 | -1.84 | -0.0184 | 276,686,730,000 |
TSLA | 2020-07-29 | 100.07 | 102.32 | 99.13 | 99.94 | 141,403,500 | 100.46 | 99.94 | 141,403,500 | -0.13 | -0.001299 | 280,931,340,000 |
TSLA | 2020-07-30 | 99.2 | 100.88 | 98.07 | 99.17 | 114,315,000 | 99.37 | 99.17 | 114,315,000 | -0.03 | -0.000302 | 278,766,870,000 |
TSLA | 2020-07-31 | 101 | 101.14 | 94.73 | 95.38 | 183,123,000 | 97.08 | 95.38 | 183,123,000 | -5.62 | -0.0556 | 268,113,180,000 |
TSLA | 2020-08-03 | 96.61 | 100.65 | 96.29 | 99 | 132,139,500 | 98.65 | 99 | 132,139,500 | 2.39 | 0.0247 | 278,289,000,000 |
TSLA | 2020-08-04 | 99.67 | 101.83 | 97.47 | 99.13 | 126,225,000 | 99.48 | 99.13 | 126,225,000 | -0.54 | -0.005418 | 278,654,430,000 |
TSLA | 2020-08-05 | 99.53 | 99.99 | 97.89 | 99 | 74,217,000 | 98.96 | 99 | 74,217,000 | -0.53 | -0.005325 | 278,289,000,000 |
TSLA | 2020-08-06 | 99.39 | 101.15 | 98.48 | 99.31 | 89,884,500 | 99.65 | 99.31 | 89,884,500 | -0.08 | -0.000805 | 279,160,410,000 |
TSLA | 2020-08-07 | 99.97 | 99.98 | 94.33 | 96.85 | 133,446,000 | 97.05 | 96.85 | 133,446,000 | -3.12 | -0.0312 | 272,245,349,999 |
TSLA | 2020-08-10 | 96.53 | 97.17 | 92.39 | 94.57 | 112,834,500 | 94.71 | 94.57 | 112,834,500 | -1.96 | -0.0203 | 265,836,269,999 |
TSLA | 2020-08-11 | 93.07 | 94.67 | 91 | 91.63 | 129,387,000 | 92.43 | 91.63 | 129,387,000 | -1.44 | -0.0155 | 257,571,930,000 |
TSLA | 2020-08-12 | 98 | 105.67 | 95.67 | 103.65 | 327,441,000 | 101.66 | 103.65 | 327,441,000 | 5.65 | 0.0577 | 291,360,150,000 |
TSLA | 2020-08-13 | 107.4 | 110.08 | 104.48 | 108.07 | 306,379,500 | 107.54 | 108.07 | 306,379,500 | 0.67 | 0.006238 | 303,784,770,000 |
TSLA | 2020-08-14 | 111 | 111.25 | 108.44 | 110.05 | 188,664,000 | 109.91 | 110.05 | 188,664,000 | -0.95 | -0.008559 | 309,350,550,000 |
TSLA | 2020-08-17 | 111.8 | 123.06 | 111.52 | 122.38 | 303,634,500 | 118.99 | 122.38 | 303,634,500 | 10.58 | 0.0946 | 344,010,180,000 |
TSLA | 2020-08-18 | 126.6 | 128.26 | 123.01 | 125.81 | 247,117,500 | 125.69 | 125.81 | 247,117,500 | -0.79 | -0.00624 | 353,651,910,000 |
TSLA | 2020-08-19 | 124.33 | 127.4 | 122.75 | 125.24 | 183,079,500 | 125.13 | 125.24 | 183,079,500 | 0.91 | 0.007319 | 352,049,640,000 |
TSLA | 2020-08-20 | 124.05 | 134.8 | 123.8 | 133.46 | 309,177,000 | 130.69 | 133.46 | 309,177,000 | 9.41 | 0.0759 | 375,156,060,000 |
TSLA | 2020-08-21 | 136.32 | 139.7 | 135 | 136.67 | 322,344,000 | 137.12 | 136.67 | 322,344,000 | 0.35 | 0.002568 | 384,179,369,999 |
TSLA | 2020-08-24 | 141.75 | 141.93 | 128.5 | 134.28 | 300,954,000 | 134.9 | 134.28 | 300,954,000 | -7.47 | -0.0527 | 377,461,080,000 |
TSLA | 2020-08-25 | 131.66 | 135.2 | 131.2 | 134.89 | 159,883,500 | 133.76 | 134.89 | 159,883,500 | 3.23 | 0.0245 | 379,175,789,999 |
TSLA | 2020-08-26 | 137.33 | 144.4 | 136.91 | 143.54 | 213,591,000 | 141.62 | 143.54 | 213,591,000 | 6.21 | 0.0452 | 403,490,940,000 |
TSLA | 2020-08-27 | 145.36 | 153.04 | 142.83 | 149.25 | 355,395,000 | 148.37 | 149.25 | 355,395,000 | 3.89 | 0.0268 | 419,541,750,000 |
TSLA | 2020-08-28 | 153.01 | 154.57 | 145.77 | 147.56 | 301,218,000 | 149.3 | 147.56 | 301,218,000 | -5.45 | -0.0356 | 414,791,160,000 |
TSLA | 2020-08-31 | 148.2 | 166.71 | 146.7 | 166.11 | 355,123,200 | 159.84 | 166.11 | 355,123,200 | 17.91 | 0.1209 | 466,935,210,000 |
TSLA | 2020-09-01 | 167.38 | 167.5 | 156.84 | 158.35 | 269,523,300 | 160.89 | 158.35 | 269,523,300 | -9.03 | -0.0539 | 445,121,850,000 |
TSLA | 2020-09-02 | 159.66 | 159.68 | 135.04 | 149.12 | 288,528,300 | 147.95 | 149.12 | 288,528,300 | -10.54 | -0.066 | 419,176,320,000 |
TSLA | 2020-09-03 | 135.74 | 143.93 | 134 | 135.67 | 262,788,300 | 137.87 | 135.67 | 262,788,300 | -0.07 | -0.000516 | 381,368,369,999 |
TSLA | 2020-09-04 | 134.27 | 142.67 | 124.01 | 139.44 | 330,965,700 | 135.37 | 139.44 | 330,965,700 | 5.17 | 0.0385 | 391,965,840,000 |
TSLA | 2020-09-08 | 118.67 | 122.91 | 109.96 | 110.07 | 346,397,100 | 114.31 | 110.07 | 346,397,100 | -8.6 | -0.0725 | 309,406,770,000 |
TSLA | 2020-09-09 | 118.87 | 123 | 113.84 | 122.09 | 238,397,400 | 119.64 | 122.09 | 238,397,400 | 3.22 | 0.0271 | 343,194,990,000 |
TSLA | 2020-09-10 | 128.74 | 133 | 120.19 | 123.78 | 254,791,800 | 125.65 | 123.78 | 254,791,800 | -4.96 | -0.0385 | 347,945,580,000 |
TSLA | 2020-09-11 | 127.31 | 127.5 | 120.17 | 124.24 | 182,152,500 | 123.97 | 124.24 | 182,152,500 | -3.07 | -0.0241 | 349,238,640,000 |
TSLA | 2020-09-14 | 126.98 | 140 | 124.43 | 139.87 | 249,061,800 | 134.77 | 139.87 | 249,061,800 | 12.89 | 0.1015 | 393,174,570,000 |
TSLA | 2020-09-15 | 145.52 | 153.98 | 143.57 | 149.92 | 291,894,600 | 149.16 | 149.92 | 291,894,600 | 4.4 | 0.0302 | 421,425,119,999 |
TSLA | 2020-09-16 | 146.62 | 152.6 | 145.1 | 147.25 | 216,837,900 | 148.32 | 147.25 | 216,837,900 | 0.63 | 0.004297 | 413,919,750,000 |
TSLA | 2020-09-17 | 138.53 | 145.93 | 136 | 141.14 | 230,337,600 | 141.02 | 141.14 | 230,337,600 | 2.61 | 0.0188 | 396,744,539,999 |
TSLA | 2020-09-18 | 149.31 | 150.33 | 142.93 | 147.38 | 259,220,400 | 146.88 | 147.38 | 259,220,400 | -1.93 | -0.0129 | 414,285,180,000 |
TSLA | 2020-09-21 | 151.04 | 151.89 | 135.69 | 149.8 | 328,430,400 | 145.79 | 149.8 | 328,430,400 | -1.24 | -0.00821 | 421,087,800,000 |
TSLA | 2020-09-22 | 143.2 | 145.92 | 139.2 | 141.41 | 238,742,400 | 142.18 | 141.41 | 238,742,400 | -1.79 | -0.0125 | 397,503,510,000 |
TSLA | 2020-09-23 | 135.05 | 137.38 | 125.29 | 126.79 | 285,222,600 | 129.82 | 126.79 | 285,222,600 | -8.26 | -0.0612 | 356,406,690,000 |
TSLA | 2020-09-24 | 121.27 | 133.17 | 117.1 | 129.26 | 289,683,300 | 126.51 | 129.26 | 289,683,300 | 7.99 | 0.0659 | 363,349,860,000 |
TSLA | 2020-09-25 | 131.16 | 136.24 | 130.43 | 135.78 | 201,625,500 | 134.15 | 135.78 | 201,625,500 | 4.62 | 0.0352 | 381,677,580,000 |
TSLA | 2020-09-28 | 141.54 | 142.69 | 138.52 | 140.4 | 149,158,800 | 140.54 | 140.4 | 149,158,800 | -1.14 | -0.008054 | 394,664,400,000 |
TSLA | 2020-09-29 | 138.67 | 142.83 | 137.2 | 139.69 | 150,657,900 | 139.91 | 139.69 | 150,657,900 | 1.02 | 0.007356 | 392,668,590,000 |
TSLA | 2020-09-30 | 140.44 | 144.64 | 140.16 | 143 | 144,436,800 | 142.6 | 143 | 144,436,800 | 2.56 | 0.0182 | 407,979,000,000 |
TSLA | 2020-10-01 | 146.92 | 149.63 | 144.81 | 149.39 | 152,224,500 | 147.94 | 149.39 | 152,224,500 | 2.47 | 0.0168 | 426,209,669,999 |
TSLA | 2020-10-02 | 140.46 | 146.38 | 138.33 | 138.36 | 214,290,000 | 141.02 | 138.36 | 214,290,000 | -2.1 | -0.015 | 394,741,080,000 |
TSLA | 2020-10-05 | 141.12 | 144.55 | 139.78 | 141.89 | 134,168,400 | 142.07 | 141.89 | 134,168,400 | 0.77 | 0.005456 | 404,812,169,999 |
TSLA | 2020-10-06 | 141.26 | 142.93 | 135.35 | 137.99 | 147,438,900 | 138.76 | 137.99 | 147,438,900 | -3.27 | -0.0231 | 393,685,470,000 |
TSLA | 2020-10-07 | 139.96 | 143.3 | 137.95 | 141.77 | 129,383,100 | 141.01 | 141.77 | 129,383,100 | 1.81 | 0.0129 | 404,469,810,000 |
TSLA | 2020-10-08 | 146.15 | 146.33 | 141.77 | 141.97 | 121,263,300 | 143.36 | 141.97 | 121,263,300 | -4.18 | -0.0286 | 405,040,410,000 |
TSLA | 2020-10-09 | 143.38 | 144.86 | 142.15 | 144.67 | 86,777,100 | 143.89 | 144.67 | 86,777,100 | 1.29 | 0.008997 | 412,743,509,999 |
TSLA | 2020-10-12 | 147.33 | 149.58 | 146.19 | 147.43 | 116,373,300 | 147.74 | 147.43 | 116,373,300 | 0.1 | 0.000679 | 420,617,790,000 |
TSLA | 2020-10-13 | 147.78 | 149.63 | 145.53 | 148.88 | 103,391,100 | 148.02 | 148.88 | 103,391,100 | 1.1 | 0.007444 | 424,754,640,000 |
TSLA | 2020-10-14 | 149.93 | 155.3 | 149.12 | 153.77 | 143,639,100 | 152.73 | 153.77 | 143,639,100 | 3.84 | 0.0256 | 438,705,810,000 |
TSLA | 2020-10-15 | 150.1 | 152.19 | 147.5 | 149.63 | 107,017,200 | 149.77 | 149.63 | 107,017,200 | -0.47 | -0.003131 | 426,894,390,000 |