symbol
stringclasses 1
value | date
date32 | open
float64 25
411
| high
float64 27
415
| low
float64 23.4
406
| close
float64 24.1
410
| volume
float64 29.4M
914M
| vwap
float64 24.8
410
| adj_close
float64 24.1
410
| unadjusted_volume
float64 29.4M
914M
| change
float64 -50.03
33.5
| change_percent
float64 -0.13
0.16
| marketcap
float64 66.1B
1,248B
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA | 2022-05-17 | 249.12 | 254.83 | 242.95 | 253.87 | 80,236,200 | 250.55 | 253.87 | 80,236,200 | 4.75 | 0.0191 | 789,789,554,006 |
TSLA | 2022-05-18 | 248.17 | 253.5 | 233.6 | 236.6 | 87,811,800 | 241.24 | 236.6 | 87,811,800 | -11.57 | -0.0466 | 736,062,585,094 |
TSLA | 2022-05-19 | 235.67 | 244.67 | 231.37 | 236.47 | 90,296,700 | 237.5 | 236.47 | 90,296,700 | 0.8 | 0.003395 | 735,658,155,102 |
TSLA | 2022-05-20 | 238 | 240.53 | 211 | 221.3 | 144,973,200 | 224.28 | 221.3 | 144,973,200 | -16.7 | -0.0702 | 688,464,286,058 |
TSLA | 2022-05-23 | 218.34 | 226.65 | 212.69 | 224.97 | 88,903,500 | 221.44 | 224.97 | 88,903,500 | 6.63 | 0.0304 | 699,881,655,826 |
TSLA | 2022-05-24 | 217.84 | 217.97 | 206.86 | 209.39 | 89,092,500 | 211.41 | 209.39 | 89,092,500 | -8.45 | -0.0388 | 651,412,276,808 |
TSLA | 2022-05-25 | 207.95 | 223.11 | 207.67 | 219.6 | 92,139,300 | 216.79 | 219.6 | 92,139,300 | 11.65 | 0.056 | 683,175,586,165 |
TSLA | 2022-05-26 | 220.47 | 239.56 | 217.89 | 235.91 | 106,003,200 | 231.12 | 235.91 | 106,003,200 | 15.44 | 0.07 | 733,915,995,137 |
TSLA | 2022-05-27 | 241.08 | 253.27 | 240.18 | 253.21 | 89,295,000 | 248.88 | 253.21 | 89,295,000 | 12.13 | 0.0503 | 787,736,294,047 |
TSLA | 2022-05-31 | 257.95 | 259.6 | 244.74 | 252.75 | 101,914,500 | 252.37 | 252.75 | 101,914,500 | -5.2 | -0.0202 | 786,305,234,076 |
TSLA | 2022-06-01 | 251.72 | 257.33 | 243.64 | 246.79 | 77,247,900 | 249.25 | 246.79 | 77,247,900 | -4.93 | -0.0196 | 767,763,674,452 |
TSLA | 2022-06-02 | 244.16 | 264.21 | 242.07 | 258.33 | 93,473,100 | 254.87 | 258.33 | 93,473,100 | 14.17 | 0.058 | 803,664,613,725 |
TSLA | 2022-06-03 | 243.23 | 247.8 | 233.42 | 234.52 | 112,393,800 | 238.58 | 234.52 | 112,393,800 | -8.71 | -0.0358 | 729,591,705,225 |
TSLA | 2022-06-06 | 244.35 | 244.87 | 234.35 | 238.28 | 84,204,600 | 239.17 | 238.28 | 84,204,600 | -6.07 | -0.0248 | 741,289,064,988 |
TSLA | 2022-06-07 | 234 | 240 | 230.09 | 238.89 | 72,808,500 | 236.33 | 238.89 | 72,808,500 | 4.89 | 0.0209 | 743,186,774,949 |
TSLA | 2022-06-08 | 240.09 | 249.96 | 239.18 | 241.87 | 76,210,500 | 243.67 | 241.87 | 76,210,500 | 1.78 | 0.007414 | 752,457,554,762 |
TSLA | 2022-06-09 | 249.34 | 255.55 | 239.33 | 239.71 | 96,491,400 | 244.86 | 239.71 | 96,491,400 | -9.63 | -0.0386 | 745,737,794,898 |
TSLA | 2022-06-10 | 235.16 | 239.5 | 227.91 | 232.23 | 97,536,600 | 233.21 | 232.23 | 97,536,600 | -2.93 | -0.0125 | 722,467,515,369 |
TSLA | 2022-06-13 | 223.17 | 226.63 | 214.68 | 215.74 | 102,767,400 | 219.02 | 215.74 | 102,767,400 | -7.43 | -0.0333 | 671,167,126,408 |
TSLA | 2022-06-14 | 218.29 | 226.33 | 211.74 | 220.89 | 97,988,700 | 219.65 | 220.89 | 97,988,700 | 2.6 | 0.0119 | 687,188,776,083 |
TSLA | 2022-06-15 | 220.92 | 235.66 | 218.15 | 233 | 119,131,800 | 228.94 | 233 | 119,131,800 | 12.08 | 0.0547 | 724,862,985,321 |
TSLA | 2022-06-16 | 222.74 | 225.17 | 208.69 | 213.1 | 107,390,700 | 215.65 | 213.1 | 107,390,700 | -9.64 | -0.0433 | 662,954,086,574 |
TSLA | 2022-06-17 | 213.43 | 220.97 | 213.2 | 216.76 | 92,641,800 | 216.98 | 216.76 | 92,641,800 | 3.33 | 0.0156 | 674,340,346,344 |
TSLA | 2022-06-21 | 224.6 | 243.58 | 224.33 | 237.04 | 122,793,000 | 234.98 | 237.04 | 122,793,000 | 12.44 | 0.0554 | 737,431,425,066 |
TSLA | 2022-06-22 | 234.5 | 246.83 | 233.83 | 236.09 | 101,107,500 | 238.92 | 236.09 | 101,107,500 | 1.59 | 0.00678 | 734,475,975,126 |
TSLA | 2022-06-23 | 237.91 | 239.32 | 228.64 | 235.07 | 104,202,600 | 234.34 | 235.07 | 104,202,600 | -2.84 | -0.0119 | 731,302,755,190 |
TSLA | 2022-06-24 | 237.47 | 246.07 | 236.09 | 245.71 | 95,770,800 | 242.62 | 245.71 | 95,770,800 | 8.24 | 0.0347 | 764,403,794,520 |
TSLA | 2022-06-27 | 249.37 | 252.07 | 242.57 | 244.92 | 89,178,300 | 246.52 | 244.92 | 89,178,300 | -4.45 | -0.0178 | 761,946,104,570 |
TSLA | 2022-06-28 | 244.48 | 249.97 | 232.34 | 232.66 | 90,391,200 | 238.33 | 232.66 | 90,391,200 | -11.82 | -0.0483 | 723,805,245,342 |
TSLA | 2022-06-29 | 230.5 | 231.17 | 222.27 | 228.49 | 82,897,200 | 227.31 | 228.49 | 82,897,200 | -2.01 | -0.00872 | 710,832,375,605 |
TSLA | 2022-06-30 | 224.51 | 229.46 | 218.86 | 224.47 | 94,600,500 | 224.26 | 224.47 | 94,600,500 | -0.04 | -0.000178 | 706,182,620,000 |
TSLA | 2022-07-01 | 227 | 230.23 | 222.12 | 227.26 | 74,460,300 | 226.54 | 227.26 | 74,460,300 | 0.26 | 0.001145 | 714,959,960,000 |
TSLA | 2022-07-05 | 223 | 233.15 | 216.17 | 233.07 | 84,581,100 | 227.46 | 233.07 | 84,581,100 | 10.07 | 0.0452 | 733,238,220,000 |
TSLA | 2022-07-06 | 230.78 | 234.56 | 227.19 | 231.73 | 71,853,600 | 231.16 | 231.73 | 71,853,600 | 0.95 | 0.004117 | 729,022,580,000 |
TSLA | 2022-07-07 | 233.92 | 245.36 | 232.21 | 244.54 | 81,930,600 | 240.71 | 244.54 | 81,930,600 | 10.62 | 0.0454 | 769,322,840,000 |
TSLA | 2022-07-08 | 242.33 | 254.98 | 241.16 | 250.76 | 101,854,200 | 248.97 | 250.76 | 101,854,200 | 8.43 | 0.0348 | 788,890,960,000 |
TSLA | 2022-07-11 | 252.1 | 253.06 | 233.63 | 234.34 | 99,241,200 | 240.34 | 234.34 | 99,241,200 | -17.76 | -0.0704 | 737,233,640,000 |
TSLA | 2022-07-12 | 236.85 | 239.77 | 228.37 | 233.07 | 87,930,900 | 233.74 | 233.07 | 87,930,900 | -3.78 | -0.016 | 733,238,220,000 |
TSLA | 2022-07-13 | 225.5 | 242.06 | 225.03 | 237.04 | 97,954,500 | 234.71 | 237.04 | 97,954,500 | 11.54 | 0.0512 | 745,727,840,000 |
TSLA | 2022-07-14 | 234.9 | 238.65 | 229.33 | 238.31 | 78,557,400 | 235.43 | 238.31 | 78,557,400 | 3.41 | 0.0145 | 749,723,260,000 |
TSLA | 2022-07-15 | 240 | 243.62 | 236.89 | 240.07 | 69,683,100 | 240.19 | 240.07 | 69,683,100 | 0.07 | 0.000292 | 755,260,220,000 |
TSLA | 2022-07-18 | 244.94 | 250.52 | 239.6 | 240.55 | 82,537,500 | 243.56 | 240.55 | 82,537,500 | -4.39 | -0.0179 | 756,770,300,000 |
TSLA | 2022-07-19 | 245 | 247.14 | 236.98 | 245.53 | 80,890,200 | 243.22 | 245.53 | 80,890,200 | 0.53 | 0.002163 | 772,437,380,000 |
TSLA | 2022-07-20 | 246.78 | 250.66 | 243.48 | 247.5 | 88,864,200 | 247.22 | 247.5 | 88,864,200 | 0.72 | 0.002918 | 778,635,000,000 |
TSLA | 2022-07-21 | 255.11 | 273.27 | 254.87 | 271.71 | 142,032,300 | 266.61 | 271.71 | 142,032,300 | 16.6 | 0.0651 | 854,799,659,999 |
TSLA | 2022-07-22 | 276.22 | 280.79 | 270.71 | 272.24 | 103,472,700 | 274.58 | 272.24 | 103,472,700 | -3.98 | -0.0144 | 856,467,040,000 |
TSLA | 2022-07-25 | 272.22 | 274.15 | 267.4 | 268.43 | 64,073,400 | 269.99 | 268.43 | 64,073,400 | -3.79 | -0.0139 | 844,480,780,000 |
TSLA | 2022-07-26 | 266.51 | 267.31 | 256.26 | 258.86 | 66,820,800 | 260.81 | 258.86 | 66,820,800 | -7.65 | -0.0287 | 814,373,560,000 |
TSLA | 2022-07-27 | 263.81 | 275.93 | 261.79 | 274.82 | 88,110,000 | 270.85 | 274.82 | 88,110,000 | 11.01 | 0.0417 | 864,583,720,000 |
TSLA | 2022-07-28 | 280.07 | 283.3 | 272.8 | 280.9 | 84,723,000 | 279 | 280.9 | 84,723,000 | 0.83 | 0.002964 | 883,711,399,999 |
TSLA | 2022-07-29 | 280.7 | 298.32 | 279.1 | 297.15 | 95,313,000 | 291.52 | 297.15 | 95,313,000 | 16.45 | 0.0586 | 934,833,899,999 |
TSLA | 2022-08-01 | 301.28 | 311.88 | 295 | 297.28 | 117,042,900 | 301.38 | 297.28 | 117,042,900 | -4 | -0.0133 | 935,242,879,999 |
TSLA | 2022-08-02 | 294 | 307.83 | 292.67 | 300.59 | 95,577,600 | 300.36 | 300.59 | 95,577,600 | 6.59 | 0.0224 | 945,656,139,999 |
TSLA | 2022-08-03 | 305 | 309.55 | 301.15 | 307.4 | 80,091,000 | 306.03 | 307.4 | 80,091,000 | 2.4 | 0.007869 | 967,080,399,999 |
TSLA | 2022-08-04 | 311 | 313.61 | 305 | 308.63 | 72,256,200 | 309.08 | 308.63 | 72,256,200 | -2.37 | -0.007621 | 970,949,980,000 |
TSLA | 2022-08-05 | 302.67 | 304.61 | 285.54 | 288.17 | 113,172,900 | 292.77 | 288.17 | 113,172,900 | -14.5 | -0.0479 | 906,582,820,000 |
TSLA | 2022-08-08 | 295 | 305.2 | 289.09 | 290.42 | 98,994,000 | 294.9 | 290.42 | 98,994,000 | -4.58 | -0.0155 | 913,661,320,000 |
TSLA | 2022-08-09 | 290.29 | 292.4 | 279.35 | 283.33 | 86,244,600 | 285.03 | 283.33 | 86,244,600 | -6.96 | -0.024 | 891,356,180,000 |
TSLA | 2022-08-10 | 297.07 | 297.51 | 283.37 | 294.36 | 94,918,800 | 291.75 | 294.36 | 94,918,800 | -2.71 | -0.009122 | 926,056,560,000 |
TSLA | 2022-08-11 | 296.51 | 298.24 | 285.83 | 286.63 | 70,155,000 | 290.23 | 286.63 | 70,155,000 | -9.88 | -0.0333 | 901,737,980,000 |
TSLA | 2022-08-12 | 289.42 | 300.16 | 285.03 | 300.03 | 79,657,200 | 295.07 | 300.03 | 79,657,200 | 10.61 | 0.0367 | 943,894,379,999 |
TSLA | 2022-08-15 | 301.79 | 313.13 | 301.23 | 309.32 | 89,359,200 | 307.89 | 309.32 | 89,359,200 | 7.53 | 0.025 | 973,120,720,000 |
TSLA | 2022-08-16 | 311.67 | 314.67 | 302.88 | 306.56 | 88,136,400 | 308.04 | 306.56 | 88,136,400 | -5.11 | -0.0164 | 964,437,760,000 |
TSLA | 2022-08-17 | 303.4 | 309.66 | 300.03 | 304 | 68,766,000 | 304.56 | 304 | 68,766,000 | 0.6 | 0.001978 | 956,384,000,000 |
TSLA | 2022-08-18 | 306 | 306.5 | 301.85 | 302.87 | 47,500,500 | 303.74 | 302.87 | 47,500,500 | -3.13 | -0.0102 | 952,829,020,000 |
TSLA | 2022-08-19 | 299 | 300.36 | 292.5 | 296.67 | 61,395,300 | 296.51 | 296.67 | 61,395,300 | -2.33 | -0.007793 | 933,323,820,000 |
TSLA | 2022-08-22 | 291.91 | 292.4 | 286.3 | 289.91 | 55,843,200 | 289.54 | 289.91 | 55,843,200 | -2 | -0.006851 | 912,056,860,000 |
TSLA | 2022-08-23 | 291.45 | 298.83 | 287.92 | 296.45 | 63,984,900 | 294.4 | 296.45 | 63,984,900 | 5 | 0.0172 | 932,631,700,000 |
TSLA | 2022-08-24 | 297.56 | 303.65 | 296.5 | 297.1 | 57,259,800 | 299.08 | 297.1 | 57,259,800 | -0.46 | -0.001546 | 934,676,600,000 |
TSLA | 2022-08-25 | 302.36 | 302.96 | 291.6 | 296.07 | 53,230,000 | 296.88 | 296.07 | 53,230,000 | -6.29 | -0.0208 | 931,436,220,000 |
TSLA | 2022-08-26 | 297.43 | 302 | 287.47 | 288.09 | 57,163,900 | 292.52 | 288.09 | 57,163,900 | -9.34 | -0.0314 | 906,331,139,999 |
TSLA | 2022-08-29 | 282.83 | 287.74 | 280.7 | 284.82 | 41,864,700 | 284.42 | 284.82 | 41,864,700 | 1.99 | 0.007036 | 896,043,720,000 |
TSLA | 2022-08-30 | 287.87 | 288.48 | 272.65 | 277.7 | 50,541,800 | 279.61 | 277.7 | 50,541,800 | -10.17 | -0.0353 | 873,644,200,000 |
TSLA | 2022-08-31 | 280.62 | 281.25 | 271.81 | 275.61 | 52,107,300 | 276.22 | 275.61 | 52,107,300 | -5.01 | -0.0179 | 867,069,060,000 |
TSLA | 2022-09-01 | 272.58 | 277.58 | 266.15 | 277.16 | 54,287,000 | 273.63 | 277.16 | 54,287,000 | 4.58 | 0.0168 | 871,945,360,000 |
TSLA | 2022-09-02 | 281.07 | 282.35 | 269.08 | 270.21 | 50,890,100 | 273.88 | 270.21 | 50,890,100 | -10.86 | -0.0386 | 850,080,659,999 |
TSLA | 2022-09-06 | 272.68 | 275.99 | 265.74 | 274.42 | 55,860,000 | 272.05 | 274.42 | 55,860,000 | 1.74 | 0.006381 | 863,325,320,000 |
TSLA | 2022-09-08 | 281.3 | 289.5 | 279.76 | 289.26 | 53,713,100 | 286.17 | 289.26 | 53,713,100 | 7.96 | 0.0283 | 910,011,960,000 |
TSLA | 2022-09-09 | 291.67 | 299.85 | 291.25 | 299.68 | 54,338,100 | 296.93 | 299.68 | 54,338,100 | 8.01 | 0.0275 | 942,793,280,000 |
TSLA | 2022-09-12 | 300.72 | 305.49 | 300.4 | 304.42 | 48,674,600 | 303.44 | 304.42 | 48,674,600 | 3.7 | 0.0123 | 957,705,320,000 |
TSLA | 2022-09-13 | 292.9 | 297.4 | 290.4 | 292.13 | 68,229,600 | 293.31 | 292.13 | 68,229,600 | -0.77 | -0.002629 | 919,040,980,000 |
TSLA | 2022-09-14 | 292.24 | 306 | 291.64 | 302.61 | 72,628,700 | 300.08 | 302.61 | 72,628,700 | 10.37 | 0.0355 | 952,011,060,000 |
TSLA | 2022-09-15 | 301.83 | 309.12 | 300.72 | 303.75 | 64,795,500 | 304.53 | 303.75 | 64,795,500 | 1.92 | 0.006361 | 955,597,500,000 |
TSLA | 2022-09-16 | 299.61 | 303.71 | 295.6 | 303.35 | 87,087,800 | 300.89 | 303.35 | 87,087,800 | 3.74 | 0.0125 | 954,339,100,000 |
TSLA | 2022-09-19 | 300.09 | 309.84 | 297.8 | 309.07 | 60,231,200 | 305.57 | 309.07 | 60,231,200 | 8.98 | 0.0299 | 972,334,220,000 |
TSLA | 2022-09-20 | 306.91 | 313.33 | 305.58 | 308.73 | 61,642,800 | 309.21 | 308.73 | 61,642,800 | 1.82 | 0.00593 | 971,264,580,000 |
TSLA | 2022-09-21 | 308.29 | 313.8 | 300.63 | 300.8 | 62,555,700 | 305.08 | 300.8 | 62,555,700 | -7.49 | -0.0243 | 946,316,800,000 |
TSLA | 2022-09-22 | 299.86 | 301.29 | 285.82 | 288.59 | 70,545,400 | 291.9 | 288.59 | 70,545,400 | -11.27 | -0.0376 | 907,904,139,999 |
TSLA | 2022-09-23 | 283.09 | 284.5 | 272.82 | 275.33 | 63,748,400 | 277.55 | 275.33 | 63,748,400 | -7.76 | -0.0274 | 866,188,180,000 |
TSLA | 2022-09-26 | 271.83 | 284.09 | 270.31 | 276.01 | 58,076,900 | 276.8 | 276.01 | 58,076,900 | 4.18 | 0.0154 | 868,327,460,000 |
TSLA | 2022-09-27 | 283.84 | 288.67 | 277.51 | 282.94 | 61,925,200 | 283.04 | 282.94 | 61,925,200 | -0.9 | -0.003171 | 890,129,240,000 |
TSLA | 2022-09-28 | 283.08 | 289 | 277.57 | 287.81 | 54,664,800 | 284.79 | 287.81 | 54,664,800 | 4.73 | 0.0167 | 905,450,260,000 |
TSLA | 2022-09-29 | 282.76 | 283.65 | 265.78 | 268.21 | 77,620,600 | 272.55 | 268.21 | 77,620,600 | -14.55 | -0.0515 | 843,788,659,999 |
TSLA | 2022-09-30 | 266.15 | 275.57 | 262.47 | 265.25 | 67,726,600 | 267.76 | 265.25 | 67,726,600 | -0.9 | -0.003382 | 838,190,000,000 |
TSLA | 2022-10-03 | 254.5 | 255.16 | 241.01 | 242.4 | 98,363,500 | 246.19 | 242.4 | 98,363,500 | -12.1 | -0.0475 | 765,984,000,000 |
TSLA | 2022-10-04 | 250.52 | 257.5 | 242.01 | 249.44 | 109,578,500 | 249.65 | 249.44 | 109,578,500 | -1.08 | -0.004311 | 788,230,400,000 |
TSLA | 2022-10-05 | 245.01 | 246.67 | 233.27 | 240.81 | 86,982,700 | 240.25 | 240.81 | 86,982,700 | -4.2 | -0.0171 | 760,959,600,000 |
TSLA | 2022-10-06 | 239.44 | 244.58 | 235.35 | 238.13 | 69,298,400 | 239.35 | 238.13 | 69,298,400 | -1.31 | -0.005471 | 752,490,800,000 |
TSLA | 2022-10-07 | 233.94 | 234.57 | 222.02 | 223.07 | 83,916,800 | 226.55 | 223.07 | 83,916,800 | -10.87 | -0.0465 | 704,901,200,000 |
TSLA | 2022-10-10 | 223.93 | 226.99 | 218.36 | 222.96 | 67,925,000 | 222.77 | 222.96 | 67,925,000 | -0.97 | -0.004332 | 704,553,600,000 |