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 | 2020-10-16 | 151.48 | 151.98 | 146.28 | 146.56 | 98,327,700 | 148.27 | 146.56 | 98,327,700 | -4.92 | -0.0325 | 418,135,680,000 |
TSLA | 2020-10-19 | 148.75 | 149 | 142.96 | 143.61 | 108,863,400 | 145.19 | 143.61 | 108,863,400 | -5.14 | -0.0346 | 409,719,330,000 |
TSLA | 2020-10-20 | 143.92 | 143.92 | 139.68 | 140.65 | 94,968,900 | 141.42 | 140.65 | 94,968,900 | -3.27 | -0.0227 | 401,274,450,000 |
TSLA | 2020-10-21 | 140.9 | 144.32 | 140.42 | 140.88 | 97,111,500 | 141.87 | 140.88 | 97,111,500 | -0.02 | -0.000142 | 401,930,640,000 |
TSLA | 2020-10-22 | 147.31 | 148.41 | 141.5 | 141.93 | 119,979,600 | 143.95 | 141.93 | 119,979,600 | -5.38 | -0.0365 | 404,926,290,000 |
TSLA | 2020-10-23 | 140.61 | 140.96 | 135.79 | 140.21 | 101,151,000 | 138.99 | 140.21 | 101,151,000 | -0.4 | -0.002845 | 400,019,130,000 |
TSLA | 2020-10-26 | 137.21 | 141.92 | 136.67 | 140.09 | 84,717,600 | 139.56 | 140.09 | 84,717,600 | 2.88 | 0.021 | 399,676,770,000 |
TSLA | 2020-10-27 | 141.25 | 143.5 | 140.03 | 141.56 | 68,059,500 | 141.7 | 141.56 | 68,059,500 | 0.31 | 0.002195 | 403,870,680,000 |
TSLA | 2020-10-28 | 138.83 | 139.53 | 135.33 | 135.34 | 76,354,200 | 136.74 | 135.34 | 76,354,200 | -3.49 | -0.0251 | 386,125,020,000 |
TSLA | 2020-10-29 | 136.65 | 139.35 | 135.49 | 136.94 | 67,965,900 | 137.26 | 136.94 | 67,965,900 | 0.29 | 0.002122 | 390,689,820,000 |
TSLA | 2020-10-30 | 135.63 | 135.86 | 126.37 | 129.35 | 127,533,900 | 130.53 | 129.35 | 127,533,900 | -6.28 | -0.0463 | 369,035,550,000 |
TSLA | 2020-11-02 | 131.33 | 135.66 | 130.77 | 133.5 | 87,063,300 | 133.31 | 133.5 | 87,063,300 | 2.17 | 0.0165 | 380,875,500,000 |
TSLA | 2020-11-03 | 136.58 | 142.59 | 135.56 | 141.3 | 103,055,100 | 139.82 | 141.3 | 103,055,100 | 4.72 | 0.0346 | 403,128,900,000 |
TSLA | 2020-11-04 | 143.54 | 145.13 | 139.03 | 140.33 | 96,429,300 | 141.5 | 140.33 | 96,429,300 | -3.21 | -0.0224 | 400,361,490,000 |
TSLA | 2020-11-05 | 142.77 | 146.67 | 141.33 | 146.03 | 85,243,500 | 144.68 | 146.03 | 85,243,500 | 3.26 | 0.0228 | 416,623,590,000 |
TSLA | 2020-11-06 | 145.37 | 145.52 | 141.43 | 143.32 | 65,118,000 | 143.42 | 143.32 | 65,118,000 | -2.05 | -0.0141 | 408,891,960,000 |
TSLA | 2020-11-09 | 146.5 | 150.83 | 140.33 | 140.42 | 104,499,000 | 143.86 | 140.42 | 104,499,000 | -6.08 | -0.0415 | 400,618,259,999 |
TSLA | 2020-11-10 | 140.03 | 140.03 | 132.01 | 136.79 | 90,852,600 | 136.28 | 136.79 | 90,852,600 | -3.24 | -0.0231 | 390,261,870,000 |
TSLA | 2020-11-11 | 138.82 | 139.57 | 136.86 | 139.04 | 52,073,100 | 138.49 | 139.04 | 52,073,100 | 0.22 | 0.001585 | 396,681,120,000 |
TSLA | 2020-11-12 | 138.35 | 141 | 136.51 | 137.25 | 59,565,300 | 138.25 | 137.25 | 59,565,300 | -1.1 | -0.007951 | 391,574,250,000 |
TSLA | 2020-11-13 | 136.95 | 137.51 | 133.89 | 136.17 | 59,313,300 | 135.85 | 136.17 | 59,313,300 | -0.78 | -0.005696 | 388,493,009,999 |
TSLA | 2020-11-16 | 136.31 | 137.48 | 134.7 | 136.03 | 80,515,800 | 136.07 | 136.03 | 80,515,800 | -0.28 | -0.002054 | 388,093,590,000 |
TSLA | 2020-11-17 | 153.39 | 154 | 144.34 | 147.2 | 183,564,900 | 148.51 | 147.2 | 183,564,900 | -6.19 | -0.0404 | 419,961,599,999 |
TSLA | 2020-11-18 | 149.45 | 165.33 | 147.83 | 162.21 | 234,132,000 | 158.46 | 162.21 | 234,132,000 | 12.76 | 0.0854 | 462,785,130,000 |
TSLA | 2020-11-19 | 164 | 169.54 | 162.52 | 166.42 | 187,425,900 | 166.16 | 166.42 | 187,425,900 | 2.42 | 0.0148 | 474,796,259,999 |
TSLA | 2020-11-20 | 166 | 167.5 | 163.02 | 163.2 | 98,735,700 | 164.57 | 163.2 | 98,735,700 | -2.8 | -0.0169 | 465,609,599,999 |
TSLA | 2020-11-23 | 167.83 | 175.33 | 167.26 | 173.95 | 150,780,900 | 172.18 | 173.95 | 150,780,900 | 6.12 | 0.0365 | 496,279,349,999 |
TSLA | 2020-11-24 | 180.13 | 186.66 | 175.4 | 185.13 | 160,945,500 | 182.4 | 185.13 | 160,945,500 | 5 | 0.0278 | 528,175,890,000 |
TSLA | 2020-11-25 | 183.35 | 191.33 | 181.79 | 191.33 | 146,790,600 | 188.15 | 191.33 | 146,790,600 | 7.98 | 0.0435 | 545,864,490,000 |
TSLA | 2020-11-27 | 193.72 | 199.59 | 192.82 | 195.25 | 112,683,300 | 195.89 | 195.25 | 112,683,300 | 1.53 | 0.007898 | 557,048,250,000 |
TSLA | 2020-11-30 | 200.74 | 202.6 | 184.84 | 189.2 | 189,009,300 | 192.21 | 189.2 | 189,009,300 | -11.54 | -0.0575 | 539,787,599,999 |
TSLA | 2020-12-01 | 199.2 | 199.28 | 190.68 | 194.92 | 120,310,500 | 194.96 | 194.92 | 120,310,500 | -4.28 | -0.0215 | 556,106,760,000 |
TSLA | 2020-12-02 | 185.48 | 190.51 | 180.4 | 189.61 | 143,327,100 | 186.84 | 189.61 | 143,327,100 | 4.13 | 0.0223 | 540,957,330,000 |
TSLA | 2020-12-03 | 196.67 | 199.66 | 194.14 | 197.79 | 127,656,000 | 197.2 | 197.79 | 127,656,000 | 1.12 | 0.005695 | 564,294,870,000 |
TSLA | 2020-12-04 | 197 | 199.68 | 195.17 | 199.68 | 88,203,900 | 198.18 | 199.68 | 88,203,900 | 2.68 | 0.0136 | 569,687,040,000 |
TSLA | 2020-12-07 | 201.64 | 216.26 | 201.02 | 213.92 | 168,929,100 | 210.4 | 213.92 | 168,929,100 | 12.28 | 0.0609 | 610,313,760,000 |
TSLA | 2020-12-08 | 208.5 | 217.09 | 206.17 | 216.63 | 192,795,000 | 213.3 | 216.63 | 192,795,000 | 8.13 | 0.039 | 618,045,390,000 |
TSLA | 2020-12-09 | 217.9 | 218.11 | 196 | 201.49 | 213,873,600 | 205.2 | 201.49 | 213,873,600 | -16.41 | -0.0753 | 574,850,970,000 |
TSLA | 2020-12-10 | 191.46 | 209.25 | 188.78 | 209.02 | 201,249,600 | 202.35 | 209.02 | 201,249,600 | 17.56 | 0.0917 | 596,334,060,000 |
TSLA | 2020-12-11 | 205 | 208 | 198.93 | 203.33 | 139,425,000 | 203.42 | 203.33 | 139,425,000 | -1.67 | -0.008146 | 580,100,490,000 |
TSLA | 2020-12-14 | 206.33 | 214.25 | 203.4 | 213.28 | 156,121,800 | 210.31 | 213.28 | 156,121,800 | 6.95 | 0.0337 | 608,487,840,000 |
TSLA | 2020-12-15 | 214.43 | 215.63 | 207.93 | 211.08 | 135,214,500 | 211.55 | 211.08 | 135,214,500 | -3.35 | -0.0156 | 602,211,240,000 |
TSLA | 2020-12-16 | 209.41 | 210.83 | 201.67 | 207.59 | 126,287,400 | 206.7 | 207.59 | 126,287,400 | -1.82 | -0.008691 | 592,254,270,000 |
TSLA | 2020-12-17 | 209.4 | 219.61 | 206.5 | 218.63 | 168,810,300 | 214.91 | 218.63 | 168,810,300 | 9.23 | 0.0441 | 623,751,390,000 |
TSLA | 2020-12-18 | 222.97 | 231.67 | 209.51 | 231.67 | 666,378,600 | 224.28 | 231.67 | 666,378,600 | 8.7 | 0.039 | 660,954,510,000 |
TSLA | 2020-12-21 | 222.08 | 222.83 | 215.36 | 216.62 | 174,135,900 | 218.27 | 216.62 | 174,135,900 | -5.46 | -0.0246 | 618,016,860,000 |
TSLA | 2020-12-22 | 216 | 216.63 | 204.74 | 213.45 | 155,148,000 | 211.61 | 213.45 | 155,148,000 | -2.55 | -0.0118 | 608,972,850,000 |
TSLA | 2020-12-23 | 210.73 | 217.17 | 207.52 | 215.33 | 99,519,000 | 213.34 | 215.33 | 99,519,000 | 4.6 | 0.0218 | 614,336,490,000 |
TSLA | 2020-12-24 | 214.33 | 222.03 | 213.67 | 220.59 | 68,596,800 | 218.76 | 220.59 | 68,596,800 | 6.26 | 0.0292 | 629,343,270,000 |
TSLA | 2020-12-28 | 224.84 | 227.13 | 220.27 | 221.23 | 96,835,800 | 222.88 | 221.23 | 96,835,800 | -3.61 | -0.0161 | 631,169,190,000 |
TSLA | 2020-12-29 | 220.33 | 223.3 | 218.33 | 222 | 68,732,400 | 221.21 | 222 | 68,732,400 | 1.67 | 0.00758 | 633,366,000,000 |
TSLA | 2020-12-30 | 224 | 232.2 | 222.79 | 231.59 | 128,538,000 | 228.86 | 231.59 | 128,538,000 | 7.59 | 0.0339 | 660,726,270,000 |
TSLA | 2020-12-31 | 233.33 | 239.57 | 230.37 | 235.22 | 148,949,700 | 235.06 | 235.22 | 148,949,700 | 1.89 | 0.0081 | 678,139,260,000 |
TSLA | 2021-01-04 | 239.82 | 248.16 | 239.06 | 243.26 | 145,914,600 | 243.49 | 243.26 | 145,914,600 | 3.44 | 0.0143 | 701,318,580,000 |
TSLA | 2021-01-05 | 241.22 | 246.95 | 239.73 | 245.04 | 96,735,600 | 243.91 | 245.04 | 96,735,600 | 3.82 | 0.0158 | 706,450,320,000 |
TSLA | 2021-01-06 | 252.83 | 258 | 249.7 | 251.99 | 134,100,000 | 253.23 | 251.99 | 134,100,000 | -0.84 | -0.003322 | 726,487,170,000 |
TSLA | 2021-01-07 | 259.21 | 272.33 | 258.4 | 272.01 | 154,496,700 | 267.58 | 272.01 | 154,496,700 | 12.8 | 0.0494 | 784,204,830,000 |
TSLA | 2021-01-08 | 285.33 | 294.83 | 279.46 | 293.34 | 225,166,500 | 289.21 | 293.34 | 225,166,500 | 8.01 | 0.0281 | 845,699,219,999 |
TSLA | 2021-01-11 | 283.13 | 284.81 | 267.87 | 270.4 | 177,904,800 | 274.36 | 270.4 | 177,904,800 | -12.73 | -0.045 | 779,563,199,999 |
TSLA | 2021-01-12 | 277 | 289.33 | 275.78 | 283.15 | 138,812,100 | 282.75 | 283.15 | 138,812,100 | 6.15 | 0.0222 | 816,321,449,999 |
TSLA | 2021-01-13 | 284.25 | 286.82 | 277.33 | 284.8 | 99,937,500 | 282.99 | 284.8 | 99,937,500 | 0.55 | 0.001935 | 821,078,400,000 |
TSLA | 2021-01-14 | 281.13 | 287.67 | 279.58 | 281.67 | 93,798,900 | 282.97 | 281.67 | 93,798,900 | 0.54 | 0.001921 | 812,054,610,000 |
TSLA | 2021-01-15 | 284 | 286.63 | 273.03 | 275.39 | 116,332,800 | 278.35 | 275.39 | 116,332,800 | -8.61 | -0.0303 | 793,949,370,000 |
TSLA | 2021-01-19 | 279.27 | 283.33 | 277.67 | 281.52 | 76,101,000 | 280.84 | 281.52 | 76,101,000 | 2.25 | 0.008057 | 811,622,160,000 |
TSLA | 2021-01-20 | 286.25 | 286.5 | 279.09 | 283.48 | 76,997,700 | 283.03 | 283.48 | 76,997,700 | -2.77 | -0.009677 | 817,272,840,000 |
TSLA | 2021-01-21 | 285 | 285.24 | 280.47 | 281.66 | 61,563,300 | 282.46 | 281.66 | 61,563,300 | -3.34 | -0.0117 | 812,025,780,000 |
TSLA | 2021-01-22 | 278.1 | 282.67 | 276.21 | 282.21 | 60,199,500 | 280.36 | 282.21 | 60,199,500 | 4.11 | 0.0148 | 813,611,430,000 |
TSLA | 2021-01-25 | 285 | 300.13 | 279.61 | 293.6 | 123,520,200 | 291.11 | 293.6 | 123,520,200 | 8.6 | 0.0302 | 846,448,800,000 |
TSLA | 2021-01-26 | 297.13 | 298.63 | 290.53 | 294.36 | 69,394,800 | 294.51 | 294.36 | 69,394,800 | -2.77 | -0.009323 | 848,639,880,000 |
TSLA | 2021-01-27 | 290.12 | 297.17 | 286.22 | 288.05 | 82,002,000 | 290.48 | 288.05 | 82,002,000 | -2.07 | -0.007135 | 830,448,150,000 |
TSLA | 2021-01-28 | 273.33 | 282.67 | 267 | 278.48 | 79,134,000 | 276.05 | 278.48 | 79,134,000 | 5.15 | 0.0188 | 802,857,840,000 |
TSLA | 2021-01-29 | 276.67 | 280.8 | 260.03 | 264.51 | 104,972,400 | 268.45 | 264.51 | 104,972,400 | -12.16 | -0.044 | 762,582,330,000 |
TSLA | 2021-02-01 | 271.43 | 280.67 | 265.19 | 279.94 | 76,174,200 | 275.26 | 279.94 | 76,174,200 | 8.51 | 0.0314 | 807,067,020,000 |
TSLA | 2021-02-02 | 281.56 | 293.5 | 280.73 | 290.93 | 73,038,600 | 288.39 | 290.93 | 73,038,600 | 9.37 | 0.0333 | 838,751,190,000 |
TSLA | 2021-02-03 | 292.34 | 292.69 | 284.35 | 284.9 | 55,030,500 | 287.31 | 284.9 | 55,030,500 | -7.44 | -0.0254 | 821,366,699,999 |
TSLA | 2021-02-04 | 285 | 285.5 | 277.81 | 283.33 | 47,438,100 | 282.21 | 283.33 | 47,438,100 | -1.67 | -0.00586 | 816,840,390,000 |
TSLA | 2021-02-05 | 281.67 | 288.26 | 279.66 | 284.08 | 55,699,800 | 284 | 284.08 | 55,699,800 | 2.41 | 0.008556 | 819,002,640,000 |
TSLA | 2021-02-08 | 289.89 | 292.59 | 284.92 | 287.81 | 60,485,100 | 288.44 | 287.81 | 60,485,100 | -2.08 | -0.007175 | 829,756,230,000 |
TSLA | 2021-02-09 | 285.04 | 286.6 | 280.58 | 283.15 | 45,473,100 | 283.45 | 283.15 | 45,473,100 | -1.89 | -0.006631 | 816,321,449,999 |
TSLA | 2021-02-10 | 281.21 | 281.61 | 266.67 | 268.27 | 108,648,300 | 272.18 | 268.27 | 108,648,300 | -12.94 | -0.046 | 773,422,410,000 |
TSLA | 2021-02-11 | 270.81 | 276.63 | 267.24 | 270.55 | 64,868,400 | 271.47 | 270.55 | 64,868,400 | -0.26 | -0.00096 | 779,995,650,000 |
TSLA | 2021-02-12 | 267.09 | 272.44 | 261.78 | 272.04 | 71,304,900 | 268.75 | 272.04 | 71,304,900 | 4.95 | 0.0185 | 784,291,320,000 |
TSLA | 2021-02-16 | 272.67 | 273.67 | 264.15 | 265.41 | 59,406,900 | 267.74 | 265.41 | 59,406,900 | -7.26 | -0.0266 | 765,177,030,000 |
TSLA | 2021-02-17 | 259.7 | 266.61 | 254 | 266.05 | 77,989,500 | 262.22 | 266.05 | 77,989,500 | 6.35 | 0.0245 | 767,022,150,000 |
TSLA | 2021-02-18 | 260.3 | 264.9 | 258.76 | 262.46 | 53,871,300 | 262.04 | 262.46 | 53,871,300 | 2.16 | 0.008298 | 756,672,180,000 |
TSLA | 2021-02-19 | 265 | 265.6 | 259.12 | 260.43 | 56,874,900 | 261.72 | 260.43 | 56,874,900 | -4.57 | -0.0172 | 750,819,690,000 |
TSLA | 2021-02-22 | 254.21 | 256.17 | 236.73 | 238.17 | 111,809,100 | 243.69 | 238.17 | 111,809,100 | -16.04 | -0.0631 | 686,644,110,000 |
TSLA | 2021-02-23 | 220.71 | 237.87 | 206.33 | 232.95 | 199,820,700 | 225.72 | 232.95 | 199,820,700 | 12.24 | 0.0555 | 671,594,850,000 |
TSLA | 2021-02-24 | 237.28 | 248.33 | 231.39 | 247.34 | 110,301,000 | 242.35 | 247.34 | 110,301,000 | 10.06 | 0.0424 | 713,081,220,000 |
TSLA | 2021-02-25 | 242.05 | 245.74 | 223.53 | 227.41 | 117,071,700 | 232.22 | 227.41 | 117,071,700 | -14.64 | -0.0605 | 655,623,030,000 |
TSLA | 2021-02-26 | 233.33 | 235.57 | 219.84 | 225.17 | 123,267,600 | 226.86 | 225.17 | 123,267,600 | -8.16 | -0.035 | 649,165,110,000 |
TSLA | 2021-03-01 | 230.04 | 239.67 | 228.35 | 239.48 | 81,408,600 | 235.83 | 239.48 | 81,408,600 | 9.44 | 0.041 | 690,420,840,000 |
TSLA | 2021-03-02 | 239.43 | 240.37 | 228.33 | 228.81 | 71,196,600 | 232.51 | 228.81 | 71,196,600 | -10.62 | -0.0444 | 659,659,230,000 |
TSLA | 2021-03-03 | 229.33 | 233.57 | 217.24 | 217.73 | 90,624,000 | 222.85 | 217.73 | 90,624,000 | -11.6 | -0.0506 | 627,715,590,000 |
TSLA | 2021-03-04 | 218.6 | 222.82 | 200 | 207.15 | 197,758,500 | 209.99 | 207.15 | 197,758,500 | -11.45 | -0.0524 | 597,213,450,000 |
TSLA | 2021-03-05 | 208.69 | 209.28 | 179.83 | 199.32 | 268,189,500 | 196.14 | 199.32 | 268,189,500 | -9.37 | -0.0449 | 574,639,560,000 |
TSLA | 2021-03-08 | 200.18 | 206.71 | 186.26 | 187.67 | 155,361,000 | 193.55 | 187.67 | 155,361,000 | -12.51 | -0.0625 | 541,052,609,999 |
TSLA | 2021-03-09 | 202.73 | 226.03 | 198.4 | 224.53 | 202,569,900 | 216.32 | 224.53 | 202,569,900 | 21.8 | 0.1075 | 647,319,990,000 |
TSLA | 2021-03-10 | 233.43 | 239.28 | 218.35 | 222.69 | 181,817,100 | 226.77 | 222.69 | 181,817,100 | -10.74 | -0.046 | 642,015,270,000 |
TSLA | 2021-03-11 | 233.13 | 234.17 | 225.73 | 233.2 | 108,761,700 | 231.03 | 233.2 | 108,761,700 | 0.07 | 0.0003 | 672,315,600,000 |