Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA
| 2024-10-04T00:00:00
| 250.080002
| 250.960007
| 244.580002
| 246.690002
| 86,573,200
| 253.537999
| 241.503499
| 236.603599
| 224.116201
| 225.5876
| 213.6336
| 202.76165
| 249.463216
| 248.978025
| 247.802578
| 241.983711
| 239.756739
| 229.960733
| 223.355747
| 218.900996
| 213.004501
| 252.42909
| 247.677332
| 244.401414
| 232.028423
| 229.340056
| 224.664608
| 207.567846
| 245.789299
| 248.440709
| 253.446612
| 261.918638
| 253.85544
| 241.589587
| 235.180862
| 236.81279
| 8.559789
| 8.941034
| 25.217601
| 21.517962
| 16.589529
| 251.334991
| 235.414993
| 211.872498
| 223.959999
| 63.948761
| 226.550003
| 264.859985
| 61.42002
| 54.847099
| 34.093923
| -38.57998
| 17,637,985,700
| 0.29447
| 98
| 97.407412
| 241.503499
| 14.034685
| 269.572869
| 213.434128
| 10.480714
| 242.58527
| 263.546698
| 221.623843
| 264.859985
| 213.669998
| 239.264992
| 242.753332
| 235.71667
| 230.773336
| 247.696665
| 254.733327
| 252.779148
| 245.30541
| 239.264992
| 233.224573
| 224.624655
| 213.669998
| 264.859985
| 0
| -0.041367
| 86,573,200
| 0
|
TSLA
| 2024-10-07T00:00:00
| 240.830002
| 249.830002
| 240.699997
| 249
| 68,113,300
| 252.620999
| 242.731499
| 237.672399
| 224.536801
| 226.377734
| 214.2664
| 202.6797
| 247.736573
| 247.496566
| 246.729874
| 241.878829
| 239.839298
| 230.386979
| 223.815596
| 219.335234
| 213.281372
| 250.118546
| 247.61319
| 244.726522
| 232.683867
| 229.741172
| 225.203151
| 207.946636
| 241.525708
| 243.773468
| 248.685676
| 259.91708
| 255.139924
| 243.31552
| 236.535253
| 237.925087
| 7.369513
| 8.62673
| 23.790716
| 20.160514
| 18.152451
| 251.334991
| 235.944992
| 211.872498
| 224
| 57.068068
| 226.880005
| 264.859985
| 36.729869
| 46.532268
| 7.299468
| -63.270131
| 17,569,872,400
| 0.25916
| 97
| 97.439629
| 242.731499
| 12.723869
| 268.179237
| 217.28376
| 10.577857
| 242.418102
| 263.573816
| 221.262388
| 264.859985
| 216.800003
| 240.829994
| 248.540003
| 246.12
| 242.159999
| 252.500005
| 254.920008
| 253.51783
| 246.501072
| 240.829994
| 235.158916
| 227.084839
| 216.800003
| 264.859985
| 1
| -0.095217
| 0
| 68,113,300
|
TSLA
| 2024-10-08T00:00:00
| 244.5
| 246.210007
| 240.559998
| 243.559998
| 56,303,200
| 251.643999
| 243.647999
| 239.028399
| 224.7848
| 227.1976
| 214.9715
| 202.6665
| 247.089258
| 246.951736
| 246.386817
| 242.117117
| 240.197814
| 230.94043
| 224.359923
| 219.833546
| 213.592005
| 248.642
| 247.781618
| 245.251722
| 233.466737
| 230.218074
| 225.801836
| 208.362758
| 240.464299
| 241.389973
| 245.000304
| 257.458966
| 256.007118
| 244.79858
| 237.791951
| 238.990636
| 6.645742
| 8.230532
| 22.445909
| 19.367947
| 17.536238
| 251.334991
| 237.249992
| 211.872498
| 225.330002
| 59.136041
| 232.130005
| 264.859985
| 37.79408
| 45.314656
| 2.834041
| -62.20592
| 17,626,175,600
| 0.229374
| 98
| 97.46693
| 243.647999
| 12.113683
| 267.875365
| 219.420633
| 10.352858
| 242.616378
| 263.322095
| 221.910661
| 264.859985
| 216.800003
| 240.829994
| 243.786667
| 237.743332
| 234.656662
| 246.873337
| 252.916672
| 253.51783
| 246.501072
| 240.829994
| 235.158916
| 227.084839
| 216.800003
| 264.859985
| 0
| -0.040783
| 56,303,200
| 0
|
TSLA
| 2024-10-09T00:00:00
| 241.050003
| 247.429993
| 239.509995
| 243.820007
| 66,289,500
| 250.047
| 244.293999
| 239.893999
| 225.153401
| 227.9772
| 215.6336
| 202.59925
| 245.881407
| 245.878693
| 245.565768
| 242.020107
| 240.263367
| 231.336884
| 224.799135
| 220.253674
| 213.865219
| 246.715819
| 247.53419
| 245.40723
| 234.104588
| 230.582611
| 226.318242
| 208.744683
| 239.921521
| 239.96367
| 241.697646
| 254.57039
| 256.432248
| 246.012557
| 238.924465
| 239.990912
| 5.727736
| 7.729973
| 21.361251
| 19.145872
| 16.553826
| 251.334991
| 237.68499
| 211.017498
| 225.330002
| 48.23732
| 235.919998
| 264.859985
| 17.726355
| 30.750101
| -6.368113
| -82.273645
| 17,559,886,100
| 0.154146
| 97
| 97.498306
| 244.293999
| 11.57511
| 267.444218
| 221.14378
| 9.701429
| 242.467199
| 261.870058
| 223.064341
| 264.859985
| 223.529999
| 244.194992
| 243.756668
| 241.303329
| 238.106659
| 246.953339
| 249.406677
| 255.106109
| 249.07193
| 244.194992
| 239.318054
| 232.374616
| 223.529999
| 264.859985
| 1
| -0.094037
| 0
| 66,289,500
|
TSLA
| 2024-10-10T00:00:00
| 238.770004
| 242.789993
| 232.339996
| 241.809998
| 83,087,100
| 248.502
| 244.741999
| 240.237999
| 225.287401
| 228.6628
| 216.2467
| 202.5304
| 244.459127
| 244.586205
| 244.520266
| 241.724643
| 240.148493
| 231.628379
| 225.16679
| 220.620334
| 214.113027
| 244.665456
| 247.008095
| 245.320769
| 234.638573
| 230.866632
| 226.776388
| 209.104591
| 238.918225
| 239.085892
| 239.115829
| 251.364918
| 256.459501
| 246.974424
| 239.923832
| 240.917912
| 4.761347
| 7.136248
| 20.333443
| 17.734167
| 20.392324
| 248.599991
| 237.68499
| 211.017498
| 225.845001
| 50.333251
| 232.339996
| 264.859985
| 19.772479
| 25.097638
| -30.782049
| -80.227521
| 17,476,799,000
| 0.138908
| 96
| 97.53699
| 244.741999
| 11.150629
| 267.043258
| 222.44074
| 9.871428
| 242.115086
| 261.857942
| 222.372229
| 264.859985
| 223.529999
| 244.194992
| 242.66333
| 237.896667
| 234.743332
| 245.816666
| 250.583328
| 255.106109
| 249.07193
| 244.194992
| 239.318054
| 232.374616
| 223.529999
| 264.859985
| 1
| -0.1391
| 0
| 83,087,100
|
TSLA
| 2024-10-11T00:00:00
| 217.800003
| 223.339996
| 214.380005
| 220.130005
| 142,628,900
| 244.236002
| 244.1175
| 240.5208
| 225.306201
| 228.948534
| 216.6752
| 202.33635
| 239.127302
| 239.715986
| 240.409457
| 239.549676
| 238.429378
| 231.08609
| 224.972927
| 220.564486
| 214.149714
| 239.083275
| 244.442191
| 243.594769
| 234.344949
| 230.580769
| 226.807147
| 209.256528
| 231.69367
| 232.991024
| 233.588337
| 246.417909
| 255.605557
| 247.383438
| 240.585023
| 241.689009
| 2.277123
| 6.164423
| 21.13059
| 14.961358
| 28.7173
| 239.180008
| 237.68499
| 213.647499
| 226.5
| 31.545159
| 214.380005
| 264.859985
| 6.774959
| 14.757931
| -113.886762
| -93.225041
| 17,334,170,100
| 0.10189
| 95
| 97.593494
| 244.1175
| 12.293783
| 268.705065
| 219.529934
| 10.774285
| 239.799363
| 261.347934
| 218.250793
| 264.859985
| 214.380005
| 239.619995
| 237.966665
| 233.143336
| 227.516668
| 243.593333
| 248.416662
| 252.94671
| 245.576633
| 239.619995
| 233.663357
| 225.182721
| 214.380005
| 264.859985
| 1
| -0.176932
| 0
| 142,628,900
|
TSLA
| 2024-10-14T00:00:00
| 219.160004
| 221.910004
| 213.740005
| 220.130005
| 86,291,900
| 239.989001
| 243.7365
| 240.6364
| 225.536001
| 229.2384
| 217.0008
| 202.12495
| 235.133842
| 235.978535
| 237.14031
| 237.696069
| 236.947118
| 230.6184
| 224.819955
| 220.536674
| 214.199567
| 234.524003
| 242.065287
| 241.951631
| 234.103922
| 230.323176
| 226.856351
| 209.423927
| 222.802671
| 225.535782
| 227.269941
| 240.648151
| 254.06929
| 247.374644
| 240.971095
| 242.319985
| 0.413335
| 5.014205
| 21.919802
| 14.162544
| 27.602279
| 232.450005
| 239.264992
| 213.647499
| 226.5
| 29.182964
| 213.740005
| 264.859985
| 10.602505
| 12.383314
| -106.779025
| -89.397495
| 17,420,462,000
| 0.116577
| 96
| 97.628039
| 243.7365
| 12.959429
| 269.655358
| 217.817641
| 10.776428
| 237.83371
| 259.386567
| 216.280854
| 264.859985
| 213.740005
| 239.299995
| 218.506668
| 213.67334
| 209.546677
| 222.633331
| 227.46666
| 252.79567
| 245.332153
| 239.299995
| 233.267838
| 224.679681
| 213.740005
| 264.859985
| 0
| -0.108395
| 0
| 86,291,900
|
TSLA
| 2024-10-15T00:00:00
| 219.570007
| 224.259995
| 217.119995
| 220.009995
| 62,988,800
| 236.144003
| 243.3215
| 240.3724
| 225.949801
| 229.527601
| 217.3954
| 201.9569
| 232.021075
| 232.995166
| 234.437186
| 236.048245
| 235.610418
| 230.18513
| 224.681799
| 220.517533
| 214.253005
| 230.811458
| 239.763716
| 240.33114
| 233.869961
| 230.068745
| 226.907226
| 209.59751
| 215.819227
| 218.935065
| 221.383203
| 234.599668
| 251.983903
| 247.039827
| 241.131223
| 242.824145
| -1.018902
| 3.807584
| 22.293006
| 15.059674
| 26.281629
| 232.350006
| 239.299995
| 213.647499
| 226.5
| 27.161857
| 213.740005
| 264.859985
| 11.404546
| 9.594003
| -92.472192
| -88.595454
| 17,483,450,800
| 0.13197
| 97
| 97.653329
| 243.3215
| 13.61079
| 270.543079
| 216.099921
| 10.945715
| 236.09431
| 257.985739
| 214.202881
| 264.859985
| 213.740005
| 239.299995
| 218.270004
| 214.630005
| 210.100006
| 222.800003
| 226.440002
| 252.79567
| 245.332153
| 239.299995
| 233.267838
| 224.679681
| 213.740005
| 264.859985
| 0
| -0.049253
| 0
| 62,988,800
|
TSLA
| 2024-10-16T00:00:00
| 221.330002
| 222.820007
| 218.929993
| 221.399994
| 49,632,800
| 233.375003
| 243.028001
| 240.1004
| 226.363601
| 229.680534
| 217.8713
| 201.82115
| 229.882861
| 230.874227
| 232.420697
| 234.710223
| 234.511924
| 229.83787
| 224.593594
| 220.533621
| 214.323422
| 228.118003
| 237.669288
| 238.86634
| 233.688793
| 229.853018
| 226.985139
| 209.790277
| 213.409375
| 215.543409
| 217.584664
| 228.960814
| 249.567911
| 246.463268
| 241.122185
| 243.220352
| -1.989015
| 2.648264
| 22.639553
| 14.648456
| 25.563985
| 232.350006
| 239.299995
| 213.647499
| 226.5
| 29.68499
| 213.740005
| 264.859985
| 14.847417
| 12.284822
| -84.806984
| -85.152583
| 17,533,083,600
| 0.185905
| 98
| 97.673536
| 243.028001
| 14.033454
| 271.094908
| 214.961094
| 10.493573
| 234.688185
| 255.675331
| 213.70104
| 264.859985
| 213.740005
| 239.299995
| 220.316666
| 216.373337
| 213.176666
| 223.513336
| 227.456665
| 252.79567
| 245.332153
| 239.299995
| 233.267838
| 224.679681
| 213.740005
| 264.859985
| 0
| 0.001559
| 0
| 49,632,800
|
TSLA
| 2024-10-17T00:00:00
| 220.889999
| 222.080002
| 217.899994
| 221.589996
| 50,791,800
| 231.398003
| 241.876501
| 239.7436
| 226.946201
| 229.542267
| 218.2878
| 201.6835
| 228.084288
| 229.058913
| 230.646743
| 233.453839
| 233.464084
| 229.486973
| 224.496131
| 220.540678
| 214.388762
| 225.848003
| 235.560906
| 237.388617
| 233.474142
| 229.621688
| 227.044915
| 209.980017
| 214.704337
| 214.653428
| 215.293195
| 224.093039
| 246.921196
| 245.709249
| 240.966692
| 243.516979
| -2.761509
| 1.566309
| 23.060194
| 14.199764
| 25.535716
| 231.785004
| 239.299995
| 216.862499
| 226.5
| 23.672663
| 213.740005
| 264.859985
| 13.986692
| 13.412885
| -83.331061
| -86.013308
| 17,482,291,800
| 0.144135
| 97
| 97.694135
| 241.876501
| 14.87597
| 271.62844
| 212.124562
| 10.322144
| 233.374072
| 254.018359
| 212.729785
| 264.859985
| 213.740005
| 239.299995
| 221.026667
| 219.233327
| 217.136653
| 223.123342
| 224.916682
| 252.79567
| 245.332153
| 239.299995
| 233.267838
| 224.679681
| 213.740005
| 264.859985
| 1
| -0.055004
| 0
| 50,791,800
|
TSLA
| 2024-10-18T00:00:00
| 220.699997
| 222.279999
| 219.229996
| 220.710007
| 49,611,900
| 228.460002
| 240.999001
| 239.36
| 227.383401
| 229.199734
| 218.7273
| 201.59475
| 226.60743
| 227.53911
| 229.116474
| 232.294399
| 232.482231
| 229.142386
| 224.396232
| 220.543833
| 214.45156
| 223.902911
| 233.544097
| 235.923724
| 233.229193
| 229.388997
| 227.092682
| 210.169236
| 217.02337
| 215.94688
| 214.339097
| 220.27169
| 244.165186
| 244.818463
| 240.679677
| 243.725508
| -3.350425
| 0.582963
| 23.414469
| 14.020138
| 24.935534
| 230.584999
| 239.299995
| 217.127499
| 226.5
| 22.407976
| 213.740005
| 263.980011
| 13.853485
| 14.229198
| -77.380982
| -86.146515
| 17,432,679,900
| 0.175414
| 96
| 97.714217
| 240.999001
| 15.601092
| 272.201185
| 209.796816
| 9.890717
| 232.167018
| 251.948451
| 212.385584
| 264.859985
| 213.740005
| 239.299995
| 220.289998
| 218.499995
| 216.10999
| 222.680003
| 224.470006
| 252.79567
| 245.332153
| 239.299995
| 233.267838
| 224.679681
| 213.740005
| 264.859985
| 1
| -0.103091
| 0
| 49,611,900
|
TSLA
| 2024-10-21T00:00:00
| 218.850006
| 220.479996
| 215.729996
| 218.899994
| 47,329,000
| 226.262003
| 239.441501
| 239.0428
| 227.760401
| 228.764134
| 219.1539
| 201.49935
| 225.055945
| 225.959273
| 227.537018
| 231.072181
| 231.433598
| 228.738763
| 224.250279
| 220.510292
| 214.495326
| 222.155639
| 231.434669
| 234.346032
| 232.89455
| 229.116636
| 227.095112
| 210.34093
| 218.415259
| 217.294324
| 214.144065
| 217.215365
| 241.35012
| 243.805509
| 240.271013
| 243.851077
| -3.921223
| -0.317875
| 24.100193
| 13.464777
| 26.737348
| 230.584999
| 239.299995
| 217.919998
| 226.5
| 22.952633
| 213.740005
| 251.160004
| 13.655801
| 13.831993
| -81.735574
| -86.344199
| 17,385,350,900
| 0.131526
| 95
| 97.733082
| 239.441501
| 16.198654
| 271.838809
| 207.044193
| 9.142144
| 230.898731
| 249.183019
| 212.614442
| 264.859985
| 213.740005
| 239.299995
| 220.736664
| 219.193329
| 217.686661
| 222.243332
| 223.786667
| 252.79567
| 245.332153
| 239.299995
| 233.267838
| 224.679681
| 213.740005
| 264.859985
| 1
| -0.143689
| 0
| 47,329,000
|
TSLA
| 2024-10-22T00:00:00
| 217.970001
| 218.220001
| 215.259995
| 217.309998
| 43,268,700
| 223.609003
| 237.626501
| 238.646801
| 228.170001
| 228.297867
| 219.5457
| 201.40175
| 223.638756
| 224.506678
| 226.065169
| 229.881074
| 230.397937
| 228.316459
| 224.085009
| 220.459989
| 214.529899
| 220.648002
| 229.389764
| 232.725048
| 232.510613
| 228.83258
| 227.071668
| 210.504817
| 218.47826
| 217.965415
| 214.647732
| 214.734773
| 238.542169
| 242.696292
| 239.753737
| 243.902094
| -4.393943
| -1.133088
| 24.784472
| 13.062278
| 26.329448
| 228.264999
| 239.299995
| 218.794998
| 226.5
| 25.851605
| 213.740005
| 250.960007
| 11.364846
| 12.958044
| -81.219384
| -88.635154
| 17,342,082,200
| 0.143274
| 94
| 97.750197
| 237.626501
| 16.48091
| 270.588321
| 204.66468
| 8.218575
| 229.667423
| 246.104572
| 213.230274
| 264.859985
| 213.740005
| 239.299995
| 218.353333
| 216.226669
| 213.603333
| 220.976669
| 223.103333
| 252.79567
| 245.332153
| 239.299995
| 233.267838
| 224.679681
| 213.740005
| 264.859985
| 1
| -0.177683
| 43,268,700
| 0
|
TSLA
| 2024-10-23T00:00:00
| 213.649994
| 218.720001
| 212.110001
| 217.130005
| 80,938,900
| 220.869002
| 235.458001
| 238.1048
| 228.286401
| 227.648801
| 219.9014
| 201.26775
| 221.641004
| 222.532736
| 224.155142
| 228.405521
| 229.109634
| 227.741303
| 223.810403
| 220.325138
| 214.521144
| 218.837273
| 227.106287
| 230.802216
| 231.9412
| 228.447109
| 226.954921
| 210.62669
| 216.695925
| 216.89009
| 214.512087
| 212.506735
| 235.626053
| 241.453961
| 239.108484
| 243.871115
| -5.05885
| -1.918241
| 25.73683
| 12.331361
| 27.522745
| 218.184998
| 238.484993
| 218.794998
| 226.5
| 27.585054
| 212.110001
| 250.960007
| 3.963946
| 9.661531
| -84.244118
| -96.036054
| 17,261,143,300
| 0.067855
| 93
| 97.78105
| 235.458001
| 16.647278
| 268.752557
| 202.163445
| 7.835003
| 228.141954
| 243.811961
| 212.471947
| 264.859985
| 212.110001
| 238.484993
| 217.149999
| 216.079997
| 214.189992
| 219.040003
| 220.110006
| 252.410989
| 244.709491
| 238.484993
| 232.260495
| 223.398497
| 212.110001
| 264.859985
| 1
| -0.205859
| 0
| 80,938,900
|
TSLA
| 2024-10-24T00:00:00
| 260.480011
| 262.119995
| 242.649994
| 244.679993
| 204,491,900
| 223.040002
| 235.771001
| 238.767201
| 229.468401
| 227.611734
| 220.7433
| 201.39535
| 229.408805
| 229.43224
| 229.743584
| 231.321384
| 231.52274
| 229.025174
| 224.775393
| 221.120284
| 214.978446
| 226.039275
| 229.489336
| 232.523386
| 233.203695
| 229.311089
| 227.758458
| 211.215867
| 228.43752
| 226.511718
| 222.520683
| 214.206034
| 233.974045
| 240.909629
| 238.866467
| 243.951804
| -1.78641
| -1.891874
| 26.090678
| 35.9928
| 19.088086
| 237.114998
| 238.484993
| 219.732494
| 226.5
| 55.324599
| 212.110001
| 262.119995
| 96.720687
| 37.349826
| 82.287584
| -3.279313
| 17,465,635,200
| 0.188773
| 94
| 97.890404
| 235.771001
| 17.072037
| 269.915075
| 201.626928
| 10.561432
| 231.221769
| 252.344632
| 210.098905
| 264.859985
| 212.110001
| 238.484993
| 214.826665
| 210.933329
| 208.216665
| 217.54333
| 221.436666
| 252.410989
| 244.709491
| 238.484993
| 232.260495
| 223.398497
| 212.110001
| 264.859985
| 0
| -0.12892
| 204,491,900
| 0
|
TSLA
| 2024-10-25T00:00:00
| 269.190002
| 269.48999
| 255.320007
| 256.01001
| 161,611,900
| 228.179002
| 236.207502
| 240.004801
| 230.569401
| 227.987201
| 221.6875
| 201.5716
| 237.365045
| 236.660924
| 235.812263
| 234.763986
| 234.420221
| 230.600265
| 225.944198
| 222.072159
| 215.517865
| 234.430184
| 232.672098
| 234.863602
| 234.761405
| 230.405254
| 228.717799
| 211.89044
| 248.545448
| 243.15272
| 236.168367
| 219.533715
| 233.636618
| 241.098586
| 239.086498
| 244.174187
| 1.49264
| -1.214972
| 26.832632
| 37.402338
| 17.408444
| 240.799995
| 240.799995
| 225.225002
| 226.5
| 64.600493
| 212.110001
| 269.48999
| 99.477191
| 66.720608
| 119.838426
| -0.522809
| 17,627,247,100
| 0.231472
| 95
| 97.981347
| 236.207502
| 17.831237
| 271.869976
| 200.545028
| 10.903573
| 234.837791
| 256.644937
| 213.030645
| 269.48999
| 212.110001
| 240.799995
| 255.083333
| 248.046672
| 235.613332
| 267.516673
| 274.553335
| 255.948313
| 247.570834
| 240.799995
| 234.029157
| 224.389318
| 212.110001
| 269.48999
| 0
| -0.062492
| 161,611,900
| 0
|
TSLA
| 2024-10-28T00:00:00
| 262.51001
| 273.540009
| 262.23999
| 270
| 107,653,600
| 232.514003
| 236.251502
| 240.505201
| 231.497201
| 228.177601
| 222.562601
| 201.74805
| 242.394038
| 241.360758
| 239.919609
| 237.286352
| 236.580974
| 231.851628
| 226.906456
| 222.872909
| 215.985448
| 240.672185
| 235.177098
| 236.594772
| 236.013978
| 231.313749
| 229.526165
| 212.496793
| 266.40871
| 259.06042
| 250.025226
| 226.866435
| 234.17585
| 241.7749
| 239.634629
| 244.501902
| 3.511808
| -0.269616
| 27.735242
| 37.292624
| 16.185321
| 242.825005
| 242.825005
| 226.967503
| 226.5
| 58.993313
| 212.110001
| 273.540009
| 82.044608
| 92.747495
| 123.001015
| -17.955392
| 17,519,593,500
| 0.15421
| 94
| 98.039511
| 236.251502
| 17.898231
| 272.047964
| 200.455041
| 11.307145
| 237.47324
| 260.087531
| 214.85895
| 273.540009
| 212.110001
| 242.825005
| 264.666667
| 259.843343
| 250.496684
| 274.013326
| 278.83665
| 259.042527
| 250.073746
| 242.825005
| 235.576264
| 225.256022
| 212.110001
| 273.540009
| 1
| -0.105384
| 0
| 107,653,600
|
TSLA
| 2024-10-29T00:00:00
| 259.519989
| 264.980011
| 255.509995
| 264.51001
| 80,521,800
| 236.509001
| 236.326502
| 240.715201
| 232.233201
| 228.269334
| 223.3784
| 201.9512
| 245.819228
| 244.662436
| 242.935052
| 239.307591
| 238.345514
| 232.936662
| 227.764707
| 223.598593
| 216.418628
| 245.582365
| 237.393145
| 238.057448
| 237.112911
| 232.138548
| 230.257995
| 213.071638
| 274.779744
| 268.693286
| 260.129074
| 235.045904
| 235.319099
| 242.788993
| 240.428398
| 244.916557
| 4.815238
| 0.747355
| 27.79915
| 35.068863
| 19.45788
| 242.825005
| 242.825005
| 229.8475
| 226.5
| 59.265567
| 212.110001
| 273.540009
| 77.177246
| 86.233015
| 96.280445
| -22.822754
| 17,439,071,700
| 0.135865
| 93
| 98.082199
| 236.326502
| 17.997119
| 272.32074
| 200.332264
| 11.417861
| 239.572931
| 262.408652
| 216.737209
| 273.540009
| 212.110001
| 242.825005
| 266.09667
| 258.65333
| 254.796651
| 269.953349
| 277.396688
| 259.042527
| 250.073746
| 242.825005
| 235.576264
| 225.256022
| 212.110001
| 273.540009
| 1
| -0.14153
| 0
| 80,521,800
|
TSLA
| 2024-10-30T00:00:00
| 257.549988
| 263.350006
| 255.820007
| 258.040009
| 53,993,600
| 240.131
| 236.753001
| 240.736401
| 232.962201
| 228.282534
| 224.1791
| 202.1394
| 248.16538
| 247.005628
| 245.183504
| 240.965991
| 239.822781
| 233.90189
| 228.54853
| 224.270898
| 216.827895
| 249.407999
| 239.414429
| 239.352431
| 238.105726
| 232.909092
| 230.93466
| 213.62486
| 272.987144
| 271.81918
| 266.341086
| 242.937306
| 236.847931
| 244.006248
| 241.403158
| 245.40406
| 5.624417
| 1.722767
| 27.858494
| 33.365185
| 18.512598
| 242.825005
| 242.825005
| 235.125
| 223.800003
| 59.450472
| 212.110001
| 273.540009
| 73.970342
| 77.730732
| 85.985348
| -26.029658
| 17,385,078,100
| 0.090104
| 92
| 98.110461
| 236.753001
| 18.410099
| 273.573199
| 199.932804
| 11.20929
| 241.285031
| 263.70361
| 218.866452
| 273.540009
| 212.110001
| 242.825005
| 260.003332
| 255.026652
| 250.533315
| 264.496668
| 269.473348
| 259.042527
| 250.073746
| 242.825005
| 235.576264
| 225.256022
| 212.110001
| 273.540009
| 1
| -0.171727
| 0
| 53,993,600
|
TSLA
| 2024-10-31T00:00:00
| 249.850006
| 259.75
| 249.25
| 257.98999
| 66,575,300
| 243.027
| 237.212502
| 240.561601
| 233.493801
| 228.300534
| 224.9397
| 202.3109
| 248.502305
| 247.522787
| 245.901427
| 241.773629
| 240.594106
| 234.527306
| 229.109095
| 224.777415
| 217.156473
| 251.175091
| 240.661763
| 240.053478
| 238.767993
| 233.476657
| 231.442995
| 214.099592
| 264.791142
| 267.477612
| 268.09268
| 249.075623
| 238.390234
| 245.202795
| 242.437512
| 245.927666
| 5.58005
| 2.494224
| 27.17053
| 31.096586
| 21.508295
| 242.825005
| 242.825005
| 235.125
| 223.800003
| 68.61424
| 212.110001
| 273.540009
| 61.435782
| 70.861123
| 58.86938
| -38.564218
| 17,318,502,800
| 0.08078
| 91
| 98.143613
| 237.212502
| 18.626166
| 274.464833
| 199.96017
| 10.217147
| 242.100743
| 262.535037
| 221.66645
| 273.540009
| 212.110001
| 242.825005
| 258.906667
| 254.463328
| 251.376668
| 261.993327
| 266.436666
| 259.042527
| 250.073746
| 242.825005
| 235.576264
| 225.256022
| 212.110001
| 273.540009
| 1
| -0.196687
| 0
| 66,575,300
|
TSLA
| 2024-11-01T00:00:00
| 248.979996
| 254
| 246.630005
| 252.039993
| 57,544,800
| 245.855
| 237.157501
| 240.102401
| 234.260201
| 228.297201
| 225.7229
| 202.4964
| 248.597843
| 247.787734
| 246.375053
| 242.428753
| 241.239175
| 235.094079
| 229.632014
| 225.256674
| 217.473125
| 252.257454
| 241.782477
| 240.701047
| 239.375294
| 234.020853
| 231.91904
| 214.563961
| 255.934364
| 259.959571
| 266.342687
| 253.533627
| 239.804513
| 246.300664
| 243.493611
| 246.474124
| 5.412297
| 3.077839
| 26.248244
| 29.576482
| 22.194674
| 242.825005
| 242.825005
| 237.404999
| 221.875
| 67.418215
| 212.110001
| 273.540009
| 60.019519
| 65.141881
| 46.482214
| -39.980481
| 17,260,958,000
| 0.030651
| 90
| 98.172093
| 237.157501
| 18.587755
| 274.33301
| 199.981992
| 10.160004
| 242.75591
| 263.075917
| 222.435903
| 273.540009
| 212.110001
| 242.825005
| 252.950002
| 246.150004
| 242.450002
| 256.650004
| 263.450002
| 259.042527
| 250.073746
| 242.825005
| 235.576264
| 225.256022
| 212.110001
| 273.540009
| 1
| -0.217044
| 0
| 57,544,800
|
TSLA
| 2024-11-04T00:00:00
| 242.839996
| 248.899994
| 238.880005
| 244.559998
| 68,802,400
| 248.253999
| 237.258001
| 239.350801
| 234.7106
| 228.345734
| 226.3784
| 202.64965
| 247.446274
| 246.888146
| 245.831198
| 242.466139
| 241.362315
| 235.39784
| 229.979592
| 225.604859
| 217.725532
| 251.709271
| 242.323667
| 240.911631
| 239.711757
| 234.403558
| 232.257993
| 214.96539
| 247.71807
| 251.576803
| 260.682147
| 256.170019
| 240.798414
| 247.131578
| 244.474689
| 247.009966
| 4.729387
| 3.408148
| 24.603461
| 27.586302
| 25.864502
| 242.825005
| 242.825005
| 238.16
| 221.875
| 62.739508
| 212.110001
| 273.540009
| 50.024405
| 57.159902
| 22.898622
| -49.975595
| 17,192,155,600
| 0.062577
| 89
| 98.204743
| 237.258001
| 18.614071
| 274.486143
| 200.029858
| 10.371432
| 242.763918
| 263.506782
| 222.021055
| 273.540009
| 212.110001
| 242.825005
| 249.87
| 245.74
| 242.500005
| 253.109996
| 257.239995
| 259.042527
| 250.073746
| 242.825005
| 235.576264
| 225.256022
| 212.110001
| 273.540009
| 1
| -0.233365
| 0
| 68,802,400
|
TSLA
| 2024-11-05T00:00:00
| 251.440002
| 255.279999
| 246.210007
| 247.339996
| 69,282,500
| 251.600999
| 237.605001
| 239.087601
| 235.4752
| 228.344801
| 227.0681
| 202.86285
| 248.24502
| 247.715756
| 246.694091
| 243.281945
| 242.137521
| 236.026945
| 230.54434
| 226.116446
| 218.060999
| 252.288544
| 243.674333
| 241.84157
| 240.367812
| 235.011302
| 232.754262
| 215.450866
| 244.588924
| 247.13928
| 255.460298
| 258.018119
| 241.72654
| 247.79548
| 245.450074
| 247.562619
| 4.826488
| 3.691816
| 23.621471
| 29.528293
| 23.745142
| 256.210007
| 242.825005
| 239.797493
| 223.429993
| 65.335638
| 212.110001
| 273.540009
| 64.024087
| 58.02267
| 47.018159
| -35.975913
| 17,261,438,100
| 0.054975
| 90
| 98.239561
| 237.605001
| 18.819732
| 275.244465
| 199.965538
| 10.982145
| 243.590212
| 265.554502
| 221.625922
| 273.540009
| 212.110001
| 242.825005
| 243.539998
| 238.180003
| 233.520009
| 248.199992
| 253.559987
| 259.042527
| 250.073746
| 242.825005
| 235.576264
| 225.256022
| 212.110001
| 273.540009
| 0
| -0.146152
| 69,282,500
| 0
|
TSLA
| 2024-11-06T00:00:00
| 288.529999
| 289.589996
| 275.619995
| 284.670013
| 165,228,700
| 259.089
| 239.979001
| 240.668001
| 237.0616
| 228.906801
| 228.1733
| 203.2598
| 256.302015
| 255.136527
| 253.130385
| 247.395404
| 245.706174
| 238.085888
| 232.070278
| 227.352358
| 218.762183
| 259.002908
| 248.524333
| 245.644831
| 242.448392
| 236.595123
| 233.971329
| 216.303275
| 256.582481
| 254.984373
| 258.612092
| 262.065237
| 243.737954
| 248.971107
| 246.778352
| 248.270192
| 7.806308
| 4.514715
| 24.706383
| 42.393752
| 18.687842
| 264.235001
| 250.849998
| 241.109993
| 223.429993
| 75.085294
| 212.110001
| 289.589996
| 98.631908
| 70.893467
| 141.598684
| -1.368092
| 17,426,666,800
| 0.156129
| 91
| 98.342621
| 239.979001
| 22.002672
| 283.984344
| 195.973658
| 13.408573
| 247.870192
| 274.687337
| 221.053047
| 289.589996
| 212.110001
| 250.849998
| 250.976669
| 246.67334
| 241.906677
| 255.743332
| 260.046661
| 271.304717
| 259.992638
| 250.849998
| 241.707359
| 228.69072
| 212.110001
| 289.589996
| 0
| -0.070854
| 165,228,700
| 0
|
TSLA
| 2024-11-07T00:00:00
| 296.910004
| 299.75
| 285.519989
| 288.890015
| 117,309,200
| 262.731999
| 242.886001
| 242.918001
| 238.8848
| 229.985734
| 229.268
| 203.7052
| 264.423613
| 262.731705
| 259.865711
| 251.896731
| 249.64493
| 240.392716
| 233.776587
| 228.729737
| 219.539774
| 265.879454
| 253.946333
| 249.971139
| 244.795389
| 238.384681
| 235.332452
| 217.235118
| 277.147076
| 271.237435
| 268.516951
| 268.187404
| 246.909141
| 250.746606
| 248.458098
| 249.144775
| 10.720454
| 5.755863
| 26.111151
| 44.679645
| 17.215031
| 269.315002
| 255.93
| 242.057491
| 223.429993
| 76.644988
| 212.110001
| 299.75
| 96.759475
| 86.471823
| 147.007799
| -3.240525
| 17,543,976,000
| 0.182157
| 92
| 98.418944
| 242.886001
| 25.411247
| 293.708495
| 192.063507
| 14.207145
| 252.54065
| 280.954939
| 224.126361
| 299.75
| 212.110001
| 255.93
| 284.579997
| 279.569997
| 270.609996
| 293.539998
| 298.549998
| 279.06696
| 266.27152
| 255.93
| 245.58848
| 230.86496
| 212.110001
| 299.75
| 0
| -0.00612
| 117,309,200
| 0
|
TSLA
| 2024-11-08T00:00:00
| 321.220001
| 328.709991
| 297.660004
| 299.140015
| 204,782,800
| 267.934999
| 248.057001
| 245.763601
| 241.1836
| 231.332001
| 230.6316
| 204.39815
| 275.782891
| 273.365941
| 269.304832
| 258.198847
| 255.150704
| 243.562413
| 236.077729
| 230.561227
| 220.551517
| 276.513636
| 261.406714
| 255.99437
| 248.02422
| 240.785583
| 237.153284
| 218.40442
| 303.87741
| 294.287103
| 285.051334
| 277.222168
| 251.708132
| 253.455791
| 250.697097
| 250.259352
| 14.820706
| 7.568831
| 28.282491
| 52.075505
| 14.470448
| 283.794998
| 270.409996
| 242.529991
| 223.429993
| 80.933092
| 212.110001
| 328.709991
| 93.576337
| 96.322573
| 178.842709
| -6.423663
| 17,748,758,800
| 0.252379
| 93
| 98.56834
| 248.057001
| 30.123449
| 308.303899
| 187.810102
| 16.123572
| 259.081541
| 291.328685
| 226.834396
| 328.709991
| 212.110001
| 270.409996
| 294.059998
| 288.369995
| 279.829987
| 302.600006
| 308.290009
| 301.192394
| 284.168795
| 270.409996
| 256.651197
| 237.062399
| 212.110001
| 328.709991
| 0
| 0.049258
| 204,782,800
| 0
|
TSLA
| 2024-11-11T00:00:00
| 350
| 358.640015
| 336
| 346.299988
| 210,521,600
| 276.683998
| 254.599001
| 250.130401
| 243.9014
| 233.068001
| 232.3159
| 205.2319
| 290.626313
| 287.299406
| 281.719473
| 266.544406
| 262.446804
| 247.736436
| 239.075684
| 232.926352
| 221.839562
| 291.434545
| 271.115571
| 264.012554
| 252.29153
| 243.908425
| 239.517014
| 219.853194
| 333.580632
| 322.244497
| 307.708231
| 289.804852
| 258.61491
| 257.439052
| 253.729164
| 251.696298
| 20.160097
| 10.087084
| 30.905696
| 56.766326
| 12.038275
| 298.76001
| 285.375008
| 243.374992
| 223.429993
| 84.13921
| 212.110001
| 358.640015
| 94.103587
| 94.813133
| 216.997978
| -5.896413
| 17,959,280,400
| 0.247405
| 94
| 98.741539
| 254.599001
| 36.95118
| 328.501361
| 180.69664
| 18.540001
| 267.740442
| 304.820443
| 230.66044
| 358.640015
| 212.110001
| 285.375008
| 315.863332
| 303.016673
| 284.813344
| 334.066661
| 346.91332
| 324.058931
| 302.665549
| 285.375008
| 268.084466
| 243.467424
| 212.110001
| 358.640015
| 0
| 0.09636
| 210,521,600
| 0
|
TSLA
| 2024-11-12T00:00:00
| 328.48999
| 345.839996
| 323.309998
| 342.73999
| 155,726,000
| 283.580998
| 260.045
| 253.490001
| 246.2592
| 234.3532
| 233.7707
| 205.9197
| 298.199048
| 294.788603
| 288.914938
| 272.175823
| 267.527049
| 250.903242
| 241.428692
| 234.818701
| 222.90076
| 300.853817
| 278.152809
| 270.040215
| 255.608729
| 246.41953
| 241.421452
| 221.079643
| 349.881739
| 341.423747
| 326.961603
| 302.478035
| 266.477839
| 262.084376
| 257.210965
| 253.329546
| 22.397738
| 12.549215
| 32.376147
| 50.275523
| 16.098306
| 298.76001
| 285.375008
| 243.639992
| 223.429993
| 77.270132
| 238.880005
| 358.640015
| 74.824631
| 87.501518
| 154.632171
| -25.175369
| 17,803,554,400
| 0.204728
| 93
| 98.858548
| 260.045
| 39.458222
| 338.961444
| 181.128555
| 19.974287
| 273.526113
| 313.474686
| 233.577539
| 358.640015
| 212.110001
| 285.375008
| 348.213338
| 337.786662
| 325.573324
| 360.426676
| 370.853353
| 324.058931
| 302.665549
| 285.375008
| 268.084466
| 243.467424
| 212.110001
| 358.640015
| 1
| 0.036151
| 0
| 155,726,000
|
TSLA
| 2024-11-13T00:00:00
| 330.23999
| 344.600006
| 322.5
| 335.850006
| 125,405,600
| 290.849998
| 265.490499
| 257.0576
| 248.4758
| 235.788134
| 235.2473
| 206.61295
| 304.607237
| 301.23431
| 295.272638
| 277.454384
| 272.351122
| 254.014487
| 243.765831
| 236.708231
| 223.968812
| 309.33727
| 284.838046
| 275.94406
| 258.902094
| 248.942867
| 243.331735
| 222.316661
| 353.780401
| 349.686773
| 340.811933
| 314.358477
| 274.953461
| 267.229345
| 261.073425
| 255.131266
| 24.035232
| 14.846418
| 33.680982
| 45.623666
| 14.9479
| 298.76001
| 285.375008
| 244.292492
| 223.429993
| 71.078068
| 238.880005
| 358.640015
| 76.285887
| 81.738035
| 132.963739
| -23.714113
| 17,928,960,000
| 0.174235
| 94
| 98.953406
| 265.490499
| 41.305977
| 348.102453
| 182.878545
| 18.090716
| 278.927434
| 315.108866
| 242.746003
| 358.640015
| 212.110001
| 285.375008
| 332.546661
| 319.253326
| 310.016663
| 341.783325
| 355.07666
| 324.058931
| 302.665549
| 285.375008
| 268.084466
| 243.467424
| 212.110001
| 358.640015
| 0
| 0.084491
| 0
| 125,405,600
|
TSLA
| 2024-11-14T00:00:00
| 311.179993
| 329.980011
| 310.369995
| 327.690002
| 120,726,100
| 296.982997
| 270.004999
| 259.954
| 250.095999
| 236.842934
| 236.4856
| 207.2324
| 305.921788
| 303.042616
| 297.719923
| 280.520348
| 275.337958
| 256.256272
| 245.539888
| 238.18292
| 224.836585
| 313.033632
| 289.189426
| 280.107321
| 261.361082
| 250.926863
| 244.835352
| 223.357129
| 342.631546
| 344.631335
| 344.766867
| 323.469387
| 283.079018
| 272.352239
| 265.025848
| 257.004309
| 23.523807
| 16.581896
| 34.001498
| 41.872323
| 18.738322
| 298.76001
| 285.375008
| 244.509991
| 223.429993
| 61.940507
| 238.880005
| 358.640015
| 60.370726
| 70.493748
| 89.828984
| -39.629274
| 17,808,233,900
| 0.108152
| 93
| 99.037131
| 270.004999
| 41.108459
| 352.221916
| 187.788081
| 18.497859
| 281.999107
| 318.994826
| 245.003388
| 358.640015
| 212.110001
| 285.375008
| 332.446665
| 320.293325
| 310.346659
| 342.393331
| 354.546672
| 324.058931
| 302.665549
| 285.375008
| 268.084466
| 243.467424
| 212.110001
| 358.640015
| 1
| 0.025399
| 0
| 120,726,100
|
TSLA
| 2024-11-15T00:00:00
| 320.720001
| 324.679993
| 309.220001
| 310.570007
| 114,440,300
| 304.156998
| 275.005999
| 264.0708
| 252.2958
| 238.227734
| 237.7291
| 207.8917
| 308.88143
| 306.256686
| 301.258397
| 284.174862
| 278.828884
| 258.784261
| 247.518312
| 239.817317
| 225.790649
| 317.349451
| 294.019426
| 284.781629
| 264.13065
| 253.134154
| 246.50336
| 224.486359
| 329.707029
| 335.639396
| 343.690819
| 330.562745
| 290.865829
| 277.477593
| 269.104042
| 258.973796
| 23.616067
| 17.98873
| 34.216374
| 39.173437
| 18.009992
| 302.425011
| 285.375008
| 243.14249
| 223.429993
| 66.287979
| 238.880005
| 358.640015
| 68.336665
| 68.331093
| 79.854786
| -31.663335
| 17,922,674,200
| 0.130575
| 94
| 99.120003
| 275.005999
| 40.877887
| 356.761772
| 193.250226
| 18.795
| 285.686811
| 323.276812
| 248.09681
| 358.640015
| 212.110001
| 285.375008
| 317.176666
| 304.373322
| 297.56665
| 323.983337
| 336.786682
| 324.058931
| 302.665549
| 285.375008
| 268.084466
| 243.467424
| 212.110001
| 358.640015
| 0
| 0.074749
| 114,440,300
| 0
|
TSLA
| 2024-11-18T00:00:00
| 338.73999
| 348.549988
| 330.01001
| 340.730011
| 126,085,600
| 313.746997
| 281.000498
| 268.853999
| 254.745199
| 239.975333
| 239.1423
| 208.64585
| 314.853142
| 312.162741
| 307.024796
| 289.135328
| 283.437431
| 261.91978
| 249.918883
| 241.776182
| 226.914523
| 323.637268
| 300.08933
| 290.525413
| 267.520619
| 255.779214
| 248.503576
| 225.788332
| 326.300659
| 330.733932
| 342.828382
| 337.153034
| 298.655921
| 282.777024
| 273.416252
| 261.093889
| 24.856713
| 19.362327
| 35.126061
| 44.34918
| 16.009554
| 317.130005
| 285.375008
| 238.432499
| 223.429993
| 70.447037
| 238.880005
| 358.640015
| 83.383415
| 70.696935
| 101.915175
| -16.616585
| 18,048,759,800
| 0.116667
| 95
| 99.218655
| 281.000498
| 40.999921
| 363.000339
| 199.000657
| 20.106427
| 290.739495
| 330.952348
| 250.526641
| 358.640015
| 212.110001
| 285.375008
| 318.206665
| 311.733337
| 302.746674
| 327.193329
| 333.666656
| 324.058931
| 302.665549
| 285.375008
| 268.084466
| 243.467424
| 212.110001
| 358.640015
| 0
| 0.116569
| 0
| 126,085,600
|
TSLA
| 2024-11-19T00:00:00
| 346
| 347.380005
| 332.75
| 335.76001
| 88,852,500
| 323.202997
| 287.401998
| 273.911199
| 257.141799
| 241.936933
| 240.6235
| 209.47055
| 321.082514
| 318.31497
| 313.020981
| 294.304844
| 288.249936
| 265.217044
| 252.447333
| 243.84002
| 228.099453
| 329.50145
| 306.279759
| 296.459721
| 271.099238
| 258.569336
| 250.61957
| 227.15504
| 332.669218
| 333.219934
| 343.739525
| 343.807429
| 306.433393
| 288.266505
| 277.929195
| 263.369596
| 26.124608
| 20.714783
| 35.97077
| 41.725395
| 15.062397
| 322.080002
| 285.375008
| 235.857498
| 223.429993
| 72.222503
| 238.880005
| 358.640015
| 89.445546
| 80.388542
| 91.957862
| -10.554454
| 18,137,612,300
| 0.129611
| 96
| 99.290232
| 287.401998
| 40.634043
| 368.670085
| 206.133912
| 20.61357
| 296.0024
| 337.22954
| 254.77526
| 358.640015
| 212.110001
| 285.375008
| 339.099996
| 329.650004
| 320.560018
| 348.189982
| 357.639974
| 324.058931
| 302.665549
| 285.375008
| 268.084466
| 243.467424
| 212.110001
| 358.640015
| 0
| 0.151742
| 88,852,500
| 0
|
TSLA
| 2024-11-20T00:00:00
| 342.029999
| 346.600006
| 334.299988
| 345
| 66,340,700
| 328.552997
| 293.820998
| 278.739199
| 259.419799
| 243.822133
| 241.9452
| 210.2552
| 325.272011
| 322.626793
| 317.483907
| 298.643494
| 292.386864
| 268.229316
| 254.804772
| 245.784376
| 229.23309
| 332.924542
| 311.482426
| 301.699628
| 274.428187
| 261.203364
| 252.62762
| 228.474039
| 341.391109
| 338.375471
| 344.412304
| 349.720967
| 313.932307
| 293.768985
| 282.494882
| 265.758824
| 26.503562
| 21.872539
| 36.755143
| 39.603972
| 14.296587
| 328.150009
| 285.375008
| 235.825001
| 223.429993
| 73.602002
| 238.880005
| 358.640015
| 86.130582
| 86.319848
| 77.01359
| -13.869418
| 18,071,271,600
| 0.155884
| 95
| 99.342787
| 293.820998
| 38.451728
| 370.724455
| 216.917542
| 20.742143
| 300.385981
| 341.870266
| 258.901695
| 358.640015
| 238.880005
| 298.76001
| 342.043335
| 336.706665
| 327.41333
| 351.33667
| 356.67334
| 330.376652
| 312.891691
| 298.76001
| 284.628329
| 264.508647
| 238.880005
| 358.640015
| 1
| 0.081057
| 0
| 66,340,700
|
TSLA
| 2024-11-21T00:00:00
| 339.640015
| 347.98999
| 335.279999
| 343.809998
| 58,011,700
| 332.825998
| 297.778999
| 283.489199
| 261.6164
| 245.793867
| 243.029
| 211.0155
| 328.145612
| 325.720106
| 320.892539
| 302.370451
| 296.021722
| 271.029736
| 257.037278
| 247.642904
| 230.331667
| 334.940363
| 315.846142
| 306.384307
| 277.574078
| 263.724888
| 254.56217
| 229.76145
| 346.101041
| 342.93273
| 344.647523
| 354.329576
| 321.085749
| 299.200614
| 287.029096
| 268.22566
| 26.307774
| 22.759586
| 37.526493
| 38.068846
| 13.531023
| 333.930008
| 285.375008
| 235.825001
| 223.429993
| 73.033541
| 238.880005
| 358.640015
| 84.134938
| 86.570356
| 68.107328
| -15.865062
| 18,013,259,900
| 0.081351
| 94
| 99.388273
| 297.778999
| 38.910571
| 375.600141
| 219.957856
| 21.123571
| 304.12446
| 346.371602
| 261.877318
| 358.640015
| 238.880005
| 298.76001
| 340.976664
| 335.353322
| 328.676646
| 347.653341
| 353.276683
| 330.376652
| 312.891691
| 298.76001
| 284.628329
| 264.508647
| 238.880005
| 358.640015
| 1
| 0.020216
| 0
| 58,011,700
|
TSLA
| 2024-11-22T00:00:00
| 352.559998
| 361.529999
| 337.700012
| 341.089996
| 89,140,700
| 335.959998
| 301.947498
| 288.763599
| 264.0618
| 247.843467
| 244.0907
| 211.8305
| 333.028489
| 330.600087
| 325.764456
| 306.933137
| 300.37082
| 274.227001
| 259.551034
| 249.72047
| 231.547869
| 338.528363
| 321.06338
| 311.697445
| 281.140494
| 266.534523
| 256.731101
| 231.169853
| 350.08971
| 348.103833
| 347.077978
| 358.129655
| 328.192626
| 304.812757
| 291.623517
| 270.796531
| 26.885229
| 23.584714
| 38.641303
| 39.898356
| 12.210774
| 335.375
| 286.82
| 235.5425
| 228.169991
| 76.947639
| 246.210007
| 361.529999
| 92.221643
| 87.495721
| 74.756758
| -7.778357
| 18,102,400,600
| 0.022271
| 95
| 99.46189
| 301.947498
| 40.133145
| 382.213789
| 221.681208
| 22.104285
| 308.737369
| 352.945939
| 264.528798
| 361.529999
| 238.880005
| 300.205002
| 340.970001
| 333.950012
| 328.26001
| 346.660004
| 353.679993
| 332.5846
| 314.677701
| 300.205002
| 285.732303
| 265.127104
| 238.880005
| 361.529999
| 0
| 0.068095
| 89,140,700
| 0
|
TSLA
| 2024-11-25T00:00:00
| 338.589996
| 361.929993
| 338.200012
| 360.140015
| 95,890,900
| 334.818997
| 305.751498
| 293.553199
| 266.298
| 249.691334
| 244.9614
| 212.5556
| 334.14079
| 332.052797
| 327.737616
| 309.811033
| 303.310757
| 276.75104
| 261.631007
| 251.480262
| 232.612965
| 339.006545
| 324.553141
| 315.530245
| 284.063168
| 268.922589
| 258.602374
| 232.431142
| 348.892708
| 348.839661
| 348.369185
| 359.770128
| 334.72565
| 310.294012
| 296.092229
| 273.386411
| 25.91685
| 24.051142
| 39.687777
| 36.278659
| 11.05411
| 335.574997
| 287.019997
| 234.942497
| 228.169991
| 70.854272
| 275.619995
| 361.929993
| 72.957946
| 83.104842
| 61.188191
| -27.042054
| 18,006,509,700
| 0.02697
| 94
| 99.536666
| 305.751498
| 39.802583
| 385.356664
| 226.146332
| 22.910712
| 311.580476
| 357.4019
| 265.759052
| 361.929993
| 238.880005
| 300.404999
| 350.59667
| 339.66334
| 326.766683
| 363.493327
| 374.426656
| 332.890196
| 314.924897
| 300.404999
| 285.8851
| 265.212702
| 238.880005
| 361.929993
| 1
| 0.008692
| 0
| 95,890,900
|
TSLA
| 2024-11-26T00:00:00
| 338.230011
| 346.959991
| 335.660004
| 341
| 62,295,900
| 335.792999
| 309.686999
| 298.363599
| 268.5052
| 251.567867
| 245.8143
| 213.3061
| 334.958634
| 333.175927
| 329.35183
| 312.394576
| 305.996853
| 279.16198
| 263.64677
| 253.198079
| 233.663881
| 339.626729
| 327.646333
| 318.966923
| 286.884031
| 271.252554
| 260.449277
| 233.681634
| 345.474116
| 346.452621
| 347.940631
| 359.613126
| 340.552377
| 315.609083
| 300.442584
| 275.971437
| 24.834084
| 24.20773
| 40.412608
| 34.597997
| 11.583337
| 335.574997
| 287.019997
| 234.942497
| 228.449989
| 64.429224
| 285.519989
| 361.929993
| 68.983143
| 78.054244
| 45.707291
| -31.016857
| 17,944,213,800
| 0.016984
| 93
| 99.585146
| 309.686999
| 38.87118
| 387.42936
| 231.944638
| 20.992855
| 314.118527
| 356.104236
| 272.132818
| 361.929993
| 238.880005
| 300.404999
| 346.24
| 330.550008
| 322.51002
| 354.279989
| 369.969981
| 332.890196
| 314.924897
| 300.404999
| 285.8851
| 265.212702
| 238.880005
| 361.929993
| 1
| -0.042142
| 0
| 62,295,900
|
TSLA
| 2024-11-27T00:00:00
| 332.890015
| 342.549988
| 326.589996
| 341.799988
| 57,896,400
| 336.058002
| 313.454
| 303.1332
| 270.619
| 253.235334
| 246.519901
| 214.05045
| 334.54491
| 333.123943
| 329.896166
| 314.257798
| 308.065558
| 281.268962
| 265.468961
| 254.776137
| 234.651205
| 339.098914
| 329.856144
| 321.622801
| 289.408926
| 273.392611
| 262.173549
| 234.871523
| 339.570934
| 341.515442
| 344.779158
| 357.885586
| 345.446634
| 320.601743
| 304.606254
| 278.518783
| 23.27677
| 24.021538
| 40.231683
| 32.320556
| 14.561713
| 335.574997
| 287.019997
| 233.782497
| 229.764992
| 60.63365
| 297.660004
| 361.929993
| 54.815648
| 65.585579
| 30.64978
| -45.184352
| 17,886,317,400
| 0.024966
| 92
| 99.629176
| 313.454
| 37.165852
| 387.785704
| 239.122296
| 21.116425
| 315.906288
| 358.139137
| 273.673439
| 361.929993
| 238.880005
| 300.404999
| 340.283335
| 333.606679
| 328.983348
| 344.906667
| 351.583323
| 332.890196
| 314.924897
| 300.404999
| 285.8851
| 265.212702
| 238.880005
| 361.929993
| 1
| -0.085394
| 0
| 57,896,400
|
TSLA
| 2024-11-29T00:00:00
| 345.160004
| 345.450012
| 334.649994
| 336.079987
| 37,167,600
| 339.456003
| 318.2195
| 306.5204
| 272.6438
| 255.152401
| 247.3389
| 214.8327
| 336.667929
| 335.312318
| 332.244449
| 317.06709
| 310.918977
| 283.774493
| 267.566093
| 256.565917
| 235.750795
| 340.753823
| 332.875763
| 324.855632
| 292.332103
| 275.811681
| 264.126818
| 236.176096
| 337.757899
| 339.667231
| 343.125676
| 356.34521
| 349.786995
| 325.455516
| 308.710997
| 281.069766
| 22.770193
| 23.771269
| 40.182334
| 31.832782
| 13.792274
| 344.259995
| 300.404999
| 228.334995
| 229.764992
| 57.617414
| 309.220001
| 361.929993
| 68.184421
| 63.994404
| 35.329162
| -31.815579
| 17,923,485,000
| 0.070328
| 93
| 99.65892
| 318.2195
| 34.60325
| 387.426
| 249.012999
| 19.74214
| 318.692356
| 358.176635
| 279.208077
| 361.929993
| 238.880005
| 300.404999
| 334.01
| 325.470011
| 318.050008
| 341.430003
| 349.969991
| 332.890196
| 314.924897
| 300.404999
| 285.8851
| 265.212702
| 238.880005
| 361.929993
| 0
| -0.021947
| 37,167,600
| 0
|
TSLA
| 2024-12-02T00:00:00
| 357.089996
| 360
| 351.149994
| 352.380005
| 77,986,500
| 343.093002
| 323.625
| 310.0364
| 275.0206
| 257.0584
| 248.4995
| 215.6159
| 340.752343
| 339.271896
| 336.066841
| 320.705536
| 314.470594
| 286.649611
| 269.921985
| 258.556493
| 236.958151
| 343.960004
| 336.577715
| 328.745601
| 295.643718
| 278.494249
| 266.300107
| 237.591591
| 343.222488
| 342.828027
| 345.100635
| 355.975342
| 353.974474
| 330.35863
| 312.849356
| 283.667031
| 23.065493
| 23.630114
| 40.68169
| 36.004103
| 12.923381
| 344.259995
| 300.404999
| 237.799995
| 230.959991
| 52.526908
| 309.220001
| 361.929993
| 90.817687
| 71.272585
| 47.764607
| -9.182313
| 18,001,471,500
| 0.092162
| 94
| 99.724339
| 323.625
| 31.525037
| 386.675075
| 260.574925
| 18.129281
| 322.349274
| 358.607836
| 286.090712
| 361.929993
| 238.880005
| 300.404999
| 341.753337
| 338.056661
| 330.953318
| 348.856679
| 352.553355
| 332.890196
| 314.924897
| 300.404999
| 285.8851
| 265.212702
| 238.880005
| 361.929993
| 0
| 0.03241
| 77,986,500
| 0
|
TSLA
| 2024-12-03T00:00:00
| 351.420013
| 355.690002
| 348.200012
| 351.799988
| 58,267,200
| 344.361005
| 329.054001
| 313.5928
| 277.049001
| 258.862401
| 249.531401
| 216.37325
| 342.885877
| 341.480644
| 338.428867
| 323.497761
| 317.312857
| 289.189627
| 272.06667
| 260.395374
| 238.097075
| 345.474006
| 339.22486
| 331.928956
| 298.639773
| 280.97745
| 268.338137
| 238.942876
| 349.932747
| 347.734259
| 347.962698
| 356.221721
| 357.830459
| 335.171663
| 316.920649
| 286.286383
| 22.581693
| 23.42043
| 40.863384
| 34.597949
| 13.714636
| 344.259995
| 300.404999
| 240.799995
| 234.119995
| 59.21255
| 309.220001
| 361.929993
| 80.060746
| 79.687618
| 32.919579
| -19.939254
| 17,943,204,300
| 0.095599
| 93
| 99.772118
| 329.054001
| 25.690052
| 380.434105
| 277.673897
| 16.857851
| 325.117916
| 358.833618
| 291.402213
| 361.929993
| 246.210007
| 304.07
| 356.079997
| 352.159993
| 347.229991
| 361.01
| 364.930003
| 334.620076
| 317.724958
| 304.07
| 290.415041
| 270.974084
| 246.210007
| 361.929993
| 1
| -0.021277
| 0
| 58,267,200
|
TSLA
| 2024-12-04T00:00:00
| 357.929993
| 358.100006
| 348.600006
| 353
| 50,810,900
| 345.554004
| 334.3785
| 317.5292
| 279.1222
| 260.665201
| 250.584301
| 217.1941
| 345.8947
| 344.471435
| 341.429041
| 326.627964
| 320.437252
| 291.885327
| 274.326232
| 262.326753
| 239.289442
| 347.941094
| 341.974954
| 335.339509
| 301.811577
| 283.584492
| 270.484644
| 240.351401
| 356.636002
| 353.52568
| 351.454728
| 357.171366
| 361.526498
| 339.976601
| 320.984075
| 288.947761
| 22.46462
| 23.229268
| 41.125602
| 34.200966
| 13.124736
| 344.259995
| 300.404999
| 242.825005
| 238.065002
| 60.715124
| 309.220001
| 361.929993
| 92.411306
| 87.763246
| 29.676601
| -7.588694
| 17,994,015,200
| 0.114871
| 94
| 99.814845
| 334.3785
| 18.89372
| 372.165941
| 296.59106
| 15.957851
| 328.242876
| 360.158577
| 296.327174
| 361.929993
| 275.619995
| 318.774994
| 351.770009
| 347.850016
| 344.280019
| 355.340007
| 359.26
| 341.560833
| 328.959574
| 318.774994
| 308.590414
| 294.090335
| 275.619995
| 361.929993
| 0
| 0.032926
| 50,810,900
| 0
|
TSLA
| 2024-12-05T00:00:00
| 369.48999
| 375.429993
| 359.5
| 359.869995
| 81,403,600
| 348.300003
| 338.4265
| 322.0068
| 281.3716
| 262.643734
| 251.7136
| 218.0677
| 350.613758
| 349.020263
| 345.74611
| 330.524512
| 324.210539
| 294.928647
| 276.830541
| 264.448797
| 240.58497
| 352.293092
| 345.318905
| 339.336493
| 305.355412
| 286.448302
| 272.839212
| 241.866783
| 363.827033
| 361.024756
| 357.079613
| 359.233572
| 365.384604
| 344.909739
| 325.152435
| 291.689533
| 23.039054
| 23.191225
| 41.969301
| 39.297697
| 12.092871
| 351.009995
| 307.154999
| 242.825005
| 238.065002
| 73.954501
| 309.220001
| 375.429993
| 91.028541
| 87.833531
| 43.343513
| -8.971459
| 18,075,418,800
| 0.05993
| 95
| 99.886333
| 338.4265
| 17.14564
| 372.71778
| 304.13522
| 15.788565
| 332.171172
| 363.748303
| 300.594041
| 375.429993
| 285.519989
| 330.474991
| 354.876668
| 351.65333
| 345.376668
| 361.15333
| 364.376668
| 354.211232
| 341.084371
| 330.474991
| 319.86561
| 304.76073
| 285.519989
| 375.429993
| 0
| 0.079106
| 81,403,600
| 0
|
TSLA
| 2024-12-06T00:00:00
| 389.220001
| 389.48999
| 370.799988
| 377.420013
| 81,455,800
| 353.258002
| 343.042
| 327.5816
| 284.0716
| 264.8564
| 253.1208
| 219.02675
| 358.335007
| 356.329306
| 352.434401
| 335.860465
| 329.211267
| 298.626347
| 279.788158
| 266.919514
| 242.063925
| 359.733092
| 350.156382
| 344.506739
| 309.584761
| 289.779256
| 275.562111
| 243.569791
| 375.827587
| 372.460904
| 367.162689
| 363.294199
| 369.830488
| 350.253014
| 329.606525
| 294.57322
| 24.800461
| 23.513072
| 43.14569
| 42.032902
| 11.025967
| 358.039993
| 314.184998
| 242.825005
| 238.065002
| 75.966661
| 326.589996
| 389.48999
| 99.570765
| 94.33687
| 59.404406
| -0.429235
| 18,156,874,600
| 0.065414
| 96
| 99.963061
| 343.042
| 17.793834
| 378.629667
| 307.454332
| 16.112852
| 337.604394
| 369.830098
| 305.37869
| 389.48999
| 297.660004
| 343.574997
| 368.139994
| 360.849996
| 352.210002
| 376.779989
| 384.069987
| 367.818113
| 354.410935
| 343.574997
| 332.739059
| 317.311621
| 297.660004
| 389.48999
| 0
| 0.118194
| 81,455,800
| 0
|
TSLA
| 2024-12-09T00:00:00
| 389.790009
| 404.799988
| 378.01001
| 397.609985
| 96,359,200
| 356.981003
| 346.4705
| 333.214
| 286.658201
| 267.2448
| 254.526401
| 220.01585
| 364.626007
| 362.41307
| 358.181417
| 340.763151
| 333.87117
| 302.201393
| 282.682944
| 269.352593
| 243.533837
| 366.375275
| 354.608573
| 349.292001
| 313.730581
| 293.066983
| 278.268432
| 245.268928
| 388.118812
| 383.809593
| 378.402697
| 368.655351
| 374.619015
| 355.871223
| 334.293919
| 297.580288
| 25.943324
| 23.999123
| 44.595931
| 43.739429
| 9.781131
| 365.694992
| 321.839996
| 242.825005
| 238.065002
| 72.302339
| 326.589996
| 404.799988
| 80.808105
| 90.469137
| 66.978099
| -19.191895
| 18,253,233,800
| 0.005832
| 97
| 100.053954
| 346.4705
| 19.854569
| 386.179638
| 306.761362
| 16.038565
| 342.574453
| 374.651584
| 310.497322
| 404.799988
| 309.220001
| 357.009995
| 383.169993
| 376.849996
| 364.479991
| 395.539998
| 401.859996
| 382.243111
| 368.288433
| 357.009995
| 345.731556
| 329.674118
| 309.220001
| 404.799988
| 0
| 0.151024
| 0
| 96,359,200
|
TSLA
| 2024-12-10T00:00:00
| 400.98999
| 409.730011
| 390.850006
| 392.679993
| 97,563,600
| 363.221002
| 349.02
| 339.54
| 289.4454
| 269.653734
| 256.144301
| 221.0238
| 371.898804
| 369.427056
| 364.767352
| 346.238318
| 339.034156
| 306.075456
| 285.796287
| 271.959274
| 245.100565
| 374.376909
| 359.800906
| 354.505539
| 318.214181
| 296.586593
| 281.168701
| 247.069665
| 400.018035
| 395.330492
| 389.910489
| 375.608433
| 379.78567
| 361.820796
| 339.290886
| 300.739243
| 27.436525
| 24.686603
| 46.04735
| 42.161424
| 8.969426
| 368.160004
| 324.305008
| 242.825005
| 238.065002
| 73.224107
| 326.589996
| 409.730011
| 89.487588
| 89.955486
| 81.560992
| -10.512412
| 18,350,797,400
| -0.01825
| 98
| 100.14948
| 349.02
| 23.305514
| 395.631028
| 302.408971
| 16.417851
| 348.137837
| 380.973539
| 315.302135
| 409.730011
| 309.220001
| 359.475006
| 390.866669
| 376.93335
| 364.076691
| 403.723328
| 417.656647
| 386.009649
| 371.335187
| 359.475006
| 347.614825
| 330.729143
| 309.220001
| 409.730011
| 0
| 0.178338
| 97,563,600
| 0
|
TSLA
| 2024-12-11T00:00:00
| 424.769989
| 424.880005
| 402.380005
| 409.700012
| 104,287,600
| 371.875
| 353.834
| 346.473199
| 292.7804
| 272.474533
| 257.8769
| 222.149
| 382.473041
| 379.489407
| 373.998527
| 353.377561
| 345.629221
| 310.730143
| 289.45349
| 274.985229
| 246.88832
| 385.567634
| 367.01519
| 361.061692
| 323.521027
| 300.6686
| 284.507824
| 249.096991
| 414.625625
| 409.678439
| 403.758606
| 385.079527
| 385.7102
| 368.341325
| 344.778943
| 304.126095
| 30.190725
| 25.787427
| 47.68888
| 44.217087
| 8.10192
| 379.764999
| 335.545006
| 242.825005
| 238.065002
| 79.934897
| 326.589996
| 424.880005
| 99.88807
| 90.061255
| 102.613505
| -0.11193
| 18,455,085,000
| 0.092048
| 99
| 100.259588
| 353.834
| 28.259028
| 410.352055
| 297.315944
| 17.245708
| 355.436137
| 389.927553
| 320.944721
| 424.880005
| 309.220001
| 367.050003
| 400.523336
| 391.316661
| 381.643331
| 410.196665
| 419.403341
| 397.584244
| 380.697883
| 367.050003
| 353.402123
| 333.971242
| 309.220001
| 424.880005
| 0
| 0.200799
| 104,287,600
| 0
|
TSLA
| 2024-12-12T00:00:00
| 418.100006
| 429.299988
| 415
| 424.839996
| 87,752,200
| 380.395999
| 358.227
| 351.656
| 296.162
| 275.259733
| 259.5941
| 223.2293
| 389.598434
| 386.509516
| 380.78337
| 359.26142
| 351.203896
| 314.940726
| 292.838925
| 277.819185
| 248.591919
| 393.97218
| 373.135762
| 366.571446
| 328.435522
| 304.500849
| 287.680559
| 251.046752
| 425.105959
| 421.049653
| 416.200574
| 395.331345
| 391.848309
| 375.106623
| 350.582403
| 307.688208
| 31.472442
| 26.92443
| 49.291746
| 43.436069
| 7.626439
| 388.75
| 352.459991
| 249.517506
| 238.065002
| 77.533707
| 326.589996
| 429.299988
| 89.095529
| 92.823729
| 101.602567
| -10.904471
| 18,367,332,800
| 0.0868
| 98
| 100.350278
| 358.227
| 31.08592
| 420.39884
| 296.055161
| 17.359279
| 361.404125
| 396.122683
| 326.685567
| 429.299988
| 309.220001
| 369.259995
| 417.343333
| 409.806661
| 394.843333
| 432.306661
| 439.843333
| 400.961111
| 383.429433
| 369.259995
| 355.090556
| 334.917118
| 309.220001
| 429.299988
| 1
| 0.119
| 0
| 87,752,200
|
TSLA
| 2024-12-13T00:00:00
| 436.230011
| 436.299988
| 415.709991
| 420
| 89,000,200
| 389.503
| 364.479501
| 357.2288
| 300.073401
| 278.3328
| 261.796501
| 224.40105
| 398.924749
| 395.549606
| 389.313622
| 366.258564
| 357.744367
| 319.697169
| 296.612374
| 280.956033
| 250.458965
| 404.123819
| 380.56462
| 373.077139
| 333.928385
| 308.736909
| 291.178299
| 253.166162
| 435.784112
| 431.83498
| 428.670451
| 406.751938
| 398.455719
| 382.276729
| 356.791929
| 311.472355
| 33.564244
| 28.252393
| 50.902011
| 42.64875
| 6.990307
| 392.25
| 360.909988
| 257.5425
| 246.089996
| 78.326245
| 326.589996
| 436.299988
| 99.936217
| 96.306605
| 104.07684
| -0.063783
| 18,456,333,000
| 0.211353
| 99
| 100.447449
| 364.479501
| 33.599442
| 431.678384
| 297.280618
| 17.127851
| 368.5304
| 402.786102
| 334.274697
| 436.299988
| 309.220001
| 372.759995
| 420.799998
| 412.300008
| 406.50001
| 426.599996
| 435.099986
| 406.309111
| 387.755433
| 372.759995
| 357.764556
| 336.415118
| 309.220001
| 436.299988
| 0
| 0.148467
| 89,000,200
| 0
|
TSLA
| 2024-12-16T00:00:00
| 463.019989
| 463.190002
| 436.149994
| 441.089996
| 114,083,800
| 400.095999
| 371.594501
| 362.9008
| 304.3322
| 281.756
| 264.2242
| 225.70295
| 411.743797
| 407.816949
| 400.653063
| 375.055057
| 365.842491
| 325.317671
| 300.991522
| 284.56126
| 252.574
| 417.490544
| 389.949429
| 381.214923
| 340.318447
| 313.597098
| 295.162923
| 255.54048
| 450.806186
| 446.332758
| 443.449182
| 420.351826
| 405.985989
| 390.107018
| 363.57989
| 315.555844
| 36.957714
| 29.993457
| 52.781815
| 48.641877
| 6.252695
| 405.895004
| 380.425003
| 262.622501
| 251.169998
| 88.76085
| 326.589996
| 463.190002
| 99.875539
| 96.302428
| 126.250026
| -0.124461
| 18,570,416,800
| 0.246469
| 100
| 100.581855
| 371.594501
| 38.547576
| 448.689653
| 294.499349
| 17.364282
| 377.529408
| 412.257972
| 342.800845
| 463.190002
| 326.589996
| 394.889999
| 429.41333
| 422.526672
| 408.823334
| 443.116669
| 450.003326
| 430.952401
| 411.0088
| 394.889999
| 378.771199
| 355.822398
| 326.589996
| 463.190002
| 0
| 0.172918
| 114,083,800
| 0
|
TSLA
| 2024-12-17T00:00:00
| 479.859985
| 483.98999
| 457.51001
| 475.899994
| 131,223,000
| 412.939996
| 378.6505
| 368.095199
| 309.1128
| 285.299333
| 266.8248
| 227.16155
| 425.367035
| 420.915682
| 412.838744
| 384.582778
| 374.613068
| 331.378154
| 305.698587
| 288.428561
| 254.835552
| 431.993087
| 400.260427
| 390.211784
| 347.20189
| 318.810361
| 299.432938
| 258.069406
| 469.885959
| 464.4293
| 460.68175
| 435.794339
| 414.551192
| 398.623625
| 370.994798
| 319.964512
| 40.538606
| 32.102487
| 54.750863
| 51.636829
| 5.626557
| 421.744995
| 396.604996
| 277.102497
| 265.649994
| 90.010751
| 326.589996
| 483.98999
| 97.376109
| 99.062621
| 139.615724
| -2.623891
| 18,701,639,800
| 0.305744
| 101
| 100.743509
| 378.6505
| 44.649895
| 467.950291
| 289.350709
| 18.448567
| 387.275177
| 424.172311
| 350.378043
| 483.98999
| 326.589996
| 405.289993
| 454.119995
| 445.049988
| 427.079987
| 472.089996
| 481.160004
| 446.843592
| 423.863193
| 405.289993
| 386.716794
| 360.273595
| 326.589996
| 483.98999
| 0
| 0.19296
| 131,223,000
| 0
|
TSLA
| 2024-12-18T00:00:00
| 440.130005
| 488.540009
| 427.01001
| 466.5
| 149,340,800
| 421.159998
| 383.357001
| 372.5608
| 313.0254
| 288.359733
| 268.9051
| 228.4585
| 428.319629
| 424.409196
| 417.037399
| 389.632526
| 379.652832
| 335.642933
| 309.236256
| 291.43255
| 256.679278
| 436.936725
| 406.115618
| 395.752923
| 352.339819
| 322.884852
| 302.864725
| 260.188495
| 474.375958
| 470.309067
| 469.13194
| 448.393795
| 422.681305
| 406.875765
| 378.453547
| 324.495496
| 39.712827
| 33.624555
| 54.283032
| 41.290111
| 14.431578
| 429.669998
| 398.880005
| 292.067509
| 282.305008
| 75.36665
| 334.649994
| 488.540009
| 68.542466
| 88.598038
| 98.608979
| -31.457534
| 18,552,299,000
| 0.201231
| 100
| 100.908051
| 383.357001
| 45.968697
| 475.294395
| 291.419606
| 21.703568
| 392.30897
| 435.716106
| 348.901835
| 488.540009
| 326.589996
| 407.565002
| 473.786662
| 463.583333
| 447.306681
| 490.063314
| 500.266642
| 450.319806
| 426.675104
| 407.565002
| 388.454901
| 361.247299
| 326.589996
| 488.540009
| 1
| 0.109131
| 0
| 149,340,800
|
TSLA
| 2024-12-19T00:00:00
| 436.170013
| 456.359985
| 420.019989
| 451.880005
| 118,566,100
| 427.828
| 388.064001
| 376.798
| 316.9278
| 291.249867
| 271.0406
| 229.75665
| 429.889706
| 426.547526
| 419.980878
| 393.863207
| 384.000308
| 339.585171
| 312.576618
| 294.298639
| 258.465255
| 439.665819
| 411.145429
| 400.645939
| 357.16902
| 326.774597
| 306.176901
| 262.255276
| 465.574037
| 465.858666
| 469.117745
| 457.747168
| 430.11089
| 414.702702
| 385.817493
| 329.1002
| 38.297385
| 34.559121
| 53.402528
| 36.6227
| 14.974561
| 433.275009
| 398.880005
| 292.067509
| 282.835007
| 72.408544
| 348.200012
| 488.540009
| 62.683485
| 76.200687
| 71.162864
| -37.316515
| 18,433,732,900
| 0.177801
| 99
| 101.03705
| 388.064001
| 46.332595
| 480.729191
| 295.398812
| 23.402139
| 396.486213
| 443.29049
| 349.681935
| 488.540009
| 326.589996
| 407.565002
| 451.893341
| 415.246674
| 390.363342
| 476.776672
| 513.42334
| 450.319806
| 426.675104
| 407.565002
| 388.454901
| 361.247299
| 326.589996
| 488.540009
| 1
| 0.036911
| 0
| 118,566,100
|
TSLA
| 2024-12-20T00:00:00
| 421.059998
| 447.079987
| 417.640015
| 425.51001
| 132,216,200
| 431.012
| 392.135001
| 381.193201
| 320.5736
| 293.795067
| 272.9305
| 230.9687
| 428.123764
| 425.549794
| 420.146897
| 396.335642
| 386.851053
| 342.780262
| 315.431443
| 296.808765
| 260.083113
| 438.435273
| 414.287905
| 404.050708
| 361.252635
| 330.190653
| 309.147582
| 264.158792
| 445.671633
| 451.748305
| 460.886025
| 462.562737
| 436.317458
| 421.754788
| 392.848276
| 333.690702
| 35.546625
| 34.756622
| 52.430627
| 33.335169
| 14.356026
| 439.695007
| 398.880005
| 292.067509
| 284.140007
| 65.507886
| 348.200012
| 488.540009
| 51.916764
| 61.047572
| 52.69597
| -48.083236
| 18,301,516,700
| 0.124577
| 98
| 101.174302
| 392.135001
| 45.421923
| 482.978846
| 301.291155
| 24.444994
| 398.826573
| 447.716562
| 349.936585
| 488.540009
| 326.589996
| 407.565002
| 437.516663
| 418.67334
| 401.176666
| 455.013336
| 473.856659
| 450.319806
| 426.675104
| 407.565002
| 388.454901
| 361.247299
| 326.589996
| 488.540009
| 1
| -0.025021
| 0
| 132,216,200
|
TSLA
| 2024-12-23T00:00:00
| 430.600006
| 434.51001
| 415.410004
| 431
| 72,698,100
| 435.092999
| 396.037001
| 385.588401
| 324.8296
| 296.726667
| 275.0679
| 232.245
| 428.619013
| 426.468014
| 421.755067
| 399.450584
| 390.216357
| 346.224174
| 318.462195
| 299.458096
| 261.779799
| 438.360365
| 417.951239
| 407.851232
| 365.567396
| 333.790783
| 312.269751
| 266.145173
| 429.635747
| 437.998206
| 451.773884
| 464.158969
| 441.62251
| 428.178216
| 399.612208
| 338.285811
| 33.747408
| 34.554779
| 51.377144
| 31.367806
| 14.197825
| 445.460007
| 398.880005
| 292.067509
| 284.575005
| 68.841618
| 348.600006
| 488.540009
| 58.59654
| 57.732263
| 45.608378
| -41.40346
| 18,374,214,800
| 0.137353
| 99
| 101.251967
| 396.037001
| 45.194745
| 486.42649
| 305.647512
| 25.174282
| 401.852614
| 452.201177
| 351.504051
| 488.540009
| 326.589996
| 407.565002
| 428.593333
| 410.106679
| 399.153361
| 439.546651
| 458.033305
| 450.319806
| 426.675104
| 407.565002
| 388.454901
| 361.247299
| 326.589996
| 488.540009
| 0
| 0.022152
| 0
| 72,698,100
|
TSLA
| 2024-12-24T00:00:00
| 462.279999
| 462.779999
| 435.140015
| 435.899994
| 59,551,800
| 441.222
| 402.221501
| 390.530001
| 329.692
| 300.0068
| 277.614
| 233.66755
| 435.35121
| 432.979284
| 427.989672
| 405.162349
| 395.759714
| 350.775383
| 322.246874
| 302.682292
| 263.774826
| 443.303456
| 424.260096
| 413.750585
| 370.957608
| 338.147449
| 315.976921
| 268.434078
| 431.960709
| 435.448944
| 448.660035
| 465.786486
| 446.907268
| 434.532247
| 406.395418
| 342.986588
| 34.480358
| 34.539895
| 51.160633
| 36.831007
| 12.82454
| 451.770004
| 407.565002
| 293.900009
| 284.575005
| 72.174769
| 359.5
| 488.540009
| 79.649715
| 63.387673
| 75.3523
| -20.350285
| 18,433,766,600
| 0.225497
| 100
| 101.321679
| 402.221501
| 45.382439
| 492.986379
| 311.456623
| 26.794281
| 407.607603
| 461.196165
| 354.019041
| 488.540009
| 326.589996
| 407.565002
| 426.840007
| 419.170003
| 407.74
| 438.270009
| 445.940013
| 450.319806
| 426.675104
| 407.565002
| 388.454901
| 361.247299
| 326.589996
| 488.540009
| 0
| 0.062374
| 59,551,800
| 0
|
TSLA
| 2024-12-26T00:00:00
| 454.130005
| 465.329987
| 451.019989
| 465.160004
| 76,366,400
| 444.158002
| 408.016501
| 394.855201
| 334.3832
| 303.046267
| 280.1665
| 235.0505
| 439.106969
| 436.82487
| 432.011262
| 409.613954
| 400.249737
| 354.828505
| 325.717483
| 305.681257
| 265.668907
| 445.650366
| 429.203763
| 418.642893
| 375.83753
| 342.203323
| 319.472287
| 270.627735
| 442.350263
| 440.665833
| 448.17302
| 467.204196
| 451.835426
| 440.567878
| 413.032557
| 347.72791
| 34.011526
| 34.434221
| 51.019916
| 35.989368
| 12.256794
| 451.975006
| 407.565002
| 301.252506
| 284.575005
| 68.250827
| 370.799988
| 488.540009
| 70.77459
| 69.673615
| 70.409275
| -29.22541
| 18,357,400,200
| 0.218515
| 99
| 101.409016
| 408.016501
| 44.164579
| 496.345659
| 319.687343
| 26.566424
| 412.038308
| 465.171156
| 358.905461
| 488.540009
| 326.589996
| 407.565002
| 453.400004
| 444.020009
| 425.76002
| 471.659993
| 481.039988
| 450.319806
| 426.675104
| 407.565002
| 388.454901
| 361.247299
| 326.589996
| 488.540009
| 1
| -0.003548
| 0
| 76,366,400
|
TSLA
| 2024-12-27T00:00:00
| 431.660004
| 450
| 426.5
| 449.519989
| 82,666,800
| 445.514001
| 412.955
| 398.440402
| 338.5898
| 305.76
| 282.4767
| 236.3614
| 437.617576
| 435.885803
| 431.957222
| 411.618141
| 402.665911
| 357.841505
| 328.505444
| 308.175886
| 267.32056
| 443.378002
| 431.455525
| 421.474032
| 379.652306
| 345.587895
| 322.472159
| 272.584048
| 446.694004
| 443.008751
| 444.914846
| 466.538277
| 455.820572
| 445.846384
| 419.244755
| 352.39402
| 31.464133
| 33.840203
| 49.346151
| 32.955695
| 18.704181
| 451.975006
| 407.565002
| 303.727505
| 285.375008
| 59.044415
| 378.01001
| 488.540009
| 48.538853
| 66.321053
| 34.000128
| -51.461147
| 18,274,733,400
| 0.196507
| 98
| 101.49749
| 412.955
| 40.708813
| 494.372626
| 331.537374
| 27.111424
| 413.907041
| 468.129889
| 359.684193
| 488.540009
| 334.649994
| 411.595001
| 456.82666
| 448.323334
| 442.516663
| 462.633331
| 471.136658
| 452.221965
| 429.754023
| 411.595001
| 393.435979
| 367.582457
| 334.649994
| 488.540009
| 1
| -0.059894
| 0
| 82,666,800
|
TSLA
| 2024-12-30T00:00:00
| 417.410004
| 427
| 415.75
| 419.399994
| 64,941,000
| 443.632001
| 416.5675
| 401.551201
| 342.5202
| 308.261333
| 284.733201
| 237.63595
| 433.576061
| 432.526567
| 429.719188
| 412.144674
| 403.800072
| 360.177525
| 330.845038
| 310.338937
| 268.813987
| 438.268185
| 431.879811
| 422.933232
| 382.743295
| 348.526053
| 325.144105
| 274.385527
| 438.813115
| 438.163075
| 438.059187
| 463.06954
| 458.688496
| 450.188684
| 424.865287
| 356.915254
| 27.972995
| 32.666762
| 47.208748
| 31.31861
| 21.131485
| 451.975006
| 407.565002
| 306.762508
| 285.375008
| 55.561821
| 390.850006
| 488.540009
| 27.188041
| 48.833828
| 6.336623
| -72.811959
| 18,209,792,400
| 0.149201
| 97
| 101.563962
| 416.5675
| 37.451459
| 491.470419
| 341.664582
| 26.334283
| 414.240657
| 466.909223
| 361.572091
| 488.540009
| 348.200012
| 418.37001
| 436.053335
| 422.106669
| 412.553335
| 445.606669
| 459.553335
| 455.419769
| 434.93013
| 418.37001
| 401.809891
| 378.232771
| 348.200012
| 488.540009
| 1
| -0.10777
| 0
| 64,941,000
|
TSLA
| 2024-12-31T00:00:00
| 403.839996
| 427.929993
| 402.540009
| 423.790009
| 76,825,100
| 437.714001
| 418.905
| 403.602401
| 346.183
| 310.575333
| 286.783201
| 238.8373
| 427.628848
| 427.310827
| 425.737774
| 411.389703
| 403.803143
| 361.889778
| 332.765958
| 312.190444
| 270.157529
| 431.033275
| 430.667667
| 423.109293
| 385.147993
| 351.041281
| 327.502656
| 276.039298
| 421.370705
| 426.041638
| 428.066344
| 456.341651
| 460.187664
| 453.504745
| 429.7739
| 361.229362
| 23.836484
| 30.900706
| 44.55803
| 28.855175
| 23.561747
| 445.540009
| 407.565002
| 309.652508
| 285.375008
| 50.568478
| 402.380005
| 488.540009
| 1.694512
| 25.807135
| -10.152701
| -98.305488
| 18,132,967,300
| 0.096892
| 96
| 101.639185
| 418.905
| 34.917016
| 488.739032
| 349.070969
| 26.723567
| 413.250118
| 466.697252
| 359.802983
| 488.540009
| 348.200012
| 418.37001
| 420.053335
| 413.106669
| 408.803335
| 424.356669
| 431.303335
| 455.419769
| 434.93013
| 418.37001
| 401.809891
| 378.232771
| 348.200012
| 488.540009
| 1
| -0.148165
| 0
| 76,825,100
|
TSLA
| 2025-01-02T00:00:00
| 379.279999
| 392.730011
| 373.040009
| 390.100006
| 109,710,700
| 427.656003
| 420.298
| 405.230001
| 349.3916
| 312.608667
| 288.576001
| 239.8647
| 417.959078
| 418.577949
| 418.590424
| 408.470639
| 401.916747
| 362.571748
| 333.990011
| 313.51895
| 271.243325
| 420.408911
| 426.893858
| 421.238339
| 386.445914
| 352.849299
| 329.334276
| 277.436738
| 397.591851
| 406.057091
| 413.47947
| 445.326326
| 459.821598
| 455.481832
| 433.779292
| 365.238928
| 18.364785
| 28.393522
| 41.897162
| 26.166394
| 30.291114
| 419.184998
| 407.565002
| 311.0975
| 286.82
| 40.954464
| 373.040009
| 488.540009
| 5.402589
| 11.42838
| -54.979724
| -94.597411
| 18,023,256,600
| 0.077183
| 95
| 101.737818
| 420.298
| 32.559153
| 485.416305
| 355.179694
| 27.217137
| 410.014868
| 464.449142
| 355.580594
| 488.540009
| 348.600006
| 418.570007
| 411.436666
| 394.943339
| 386.046682
| 420.333323
| 436.82665
| 455.514168
| 435.082928
| 418.570007
| 402.057087
| 378.547167
| 348.600006
| 488.540009
| 1
| -0.181962
| 0
| 109,710,700
|
TSLA
| 2025-01-03T00:00:00
| 410.440002
| 411.880005
| 379.450012
| 381.480011
| 95,423,300
| 424.687003
| 422.9235
| 408.118401
| 353.241
| 315.042934
| 290.7055
| 241.0603
| 416.455263
| 417.098322
| 417.336513
| 408.649672
| 402.572382
| 364.448934
| 336.001853
| 315.438178
| 272.628367
| 417.278729
| 425.955001
| 421.639108
| 388.839969
| 355.423807
| 331.747424
| 279.134005
| 387.304517
| 394.034343
| 403.142858
| 434.38386
| 458.729475
| 456.845262
| 437.333101
| 369.081762
| 16.354255
| 25.985669
| 39.145413
| 29.294207
| 27.382678
| 419.184998
| 407.565002
| 311.297497
| 287.019997
| 48.612016
| 373.040009
| 488.540009
| 32.380947
| 13.159349
| -31.021466
| -67.619053
| 18,118,679,900
| 0.095145
| 96
| 101.833174
| 422.9235
| 29.210143
| 481.343787
| 364.503213
| 28.524281
| 410.055357
| 467.103919
| 353.006795
| 488.540009
| 359.5
| 424.020004
| 381.683339
| 370.636668
| 361.993337
| 390.32667
| 401.373342
| 458.086567
| 439.246725
| 424.020004
| 408.793283
| 387.114562
| 359.5
| 488.540009
| 0
| -0.109948
| 95,423,300
| 0
|
TSLA
| 2025-01-06T00:00:00
| 411.049988
| 426.429993
| 401.700012
| 423.200012
| 85,516,500
| 422.175
| 425.0015
| 411.2448
| 357.189
| 317.494267
| 292.7377
| 242.23725
| 415.374208
| 415.998625
| 416.369355
| 408.867883
| 403.224506
| 366.276427
| 337.976804
| 317.331482
| 274.005696
| 414.799271
| 424.82419
| 421.864615
| 391.106988
| 357.950309
| 334.130483
| 280.825444
| 389.017995
| 391.348188
| 397.148911
| 424.70951
| 457.029666
| 457.674342
| 440.475858
| 372.762682
| 14.641339
| 23.716803
| 37.109906
| 31.442865
| 25.391019
| 419.184998
| 407.565002
| 311.297497
| 287.019997
| 45.128081
| 373.040009
| 488.540009
| 32.909073
| 23.564203
| -16.64532
| -67.090927
| 18,204,196,400
| 0.073365
| 97
| 101.918749
| 425.0015
| 26.567586
| 478.136671
| 371.866328
| 28.819994
| 410.150084
| 467.790072
| 352.510095
| 488.540009
| 370.799988
| 429.669998
| 400.590007
| 389.300008
| 368.160014
| 421.730001
| 433.019999
| 460.753364
| 443.563321
| 429.669998
| 415.776676
| 395.996352
| 370.799988
| 488.540009
| 0
| -0.047827
| 0
| 85,516,500
|
TSLA
| 2025-01-07T00:00:00
| 394.359985
| 414.329987
| 390
| 405.829987
| 75,699,500
| 419.504999
| 425.258499
| 413.212799
| 359.866599
| 319.500133
| 294.6675
| 243.34495
| 411.171364
| 412.064327
| 412.983298
| 407.548983
| 402.54262
| 367.377743
| 339.460572
| 318.856798
| 275.203251
| 409.741996
| 421.905951
| 420.565783
| 392.564674
| 359.973091
| 336.142806
| 282.339104
| 392.980953
| 391.679668
| 392.664502
| 415.765014
| 454.456067
| 457.776732
| 443.056945
| 376.223685
| 11.801062
| 21.333655
| 34.735995
| 29.193173
| 27.015017
| 419.184998
| 411.595001
| 311.297497
| 287.019997
| 36.175095
| 373.040009
| 488.540009
| 18.458854
| 27.916291
| -38.285746
| -81.541146
| 18,128,496,900
| 0.007082
| 96
| 101.990373
| 425.258499
| 26.225903
| 477.710304
| 372.806694
| 28.626421
| 408.646265
| 465.899107
| 351.393422
| 488.540009
| 373.040009
| 430.790009
| 413.059998
| 399.690002
| 388.330017
| 424.419983
| 437.789978
| 461.282009
| 444.419009
| 430.790009
| 417.161009
| 397.757009
| 373.040009
| 488.540009
| 1
| -0.094474
| 0
| 75,699,500
|
TSLA
| 2025-01-08T00:00:00
| 394.940002
| 402.5
| 387.399994
| 392.950012
| 73,038,800
| 415.938998
| 425.515999
| 414.726799
| 362.381599
| 321.589333
| 296.4755
| 244.4655
| 407.925091
| 408.950813
| 410.207407
| 406.402712
| 401.957803
| 368.458616
| 340.920557
| 320.363397
| 276.394662
| 405.275633
| 419.018475
| 419.160183
| 393.940101
| 361.958351
| 338.1284
| 283.847512
| 395.348138
| 392.442294
| 389.459175
| 407.983786
| 451.295859
| 457.354995
| 445.129374
| 379.487715
| 9.487558
| 18.964435
| 32.424526
| 27.860832
| 26.56792
| 419.184998
| 418.37001
| 322.332497
| 287.019997
| 31.703011
| 373.040009
| 488.540009
| 18.961034
| 23.442987
| -46.199484
| -81.038966
| 18,201,535,700
| 0.013245
| 97
| 102.059583
| 425.515999
| 25.882358
| 477.280715
| 373.751283
| 27.813566
| 407.340907
| 462.968038
| 351.713775
| 488.540009
| 373.040009
| 430.790009
| 399.563324
| 384.796661
| 375.233337
| 409.126648
| 423.893311
| 461.282009
| 444.419009
| 430.790009
| 417.161009
| 397.757009
| 373.040009
| 488.540009
| 0
| -0.033885
| 73,038,800
| 0
|
TSLA
| 2025-01-10T00:00:00
| 394.73999
| 399.279999
| 377.290009
| 391.399994
| 62,287,300
| 409.184998
| 425.203499
| 416.459598
| 365.026199
| 323.5192
| 298.2617
| 245.57605
| 405.288071
| 406.367027
| 407.827804
| 405.342464
| 401.402587
| 369.489258
| 342.336858
| 321.8362
| 277.572227
| 401.421268
| 416.087426
| 417.622737
| 395.209058
| 363.883368
| 340.074231
| 285.342781
| 394.326583
| 393.415142
| 387.950214
| 401.411304
| 447.725243
| 456.56944
| 446.747876
| 382.579713
| 7.550908
| 16.68173
| 30.35572
| 25.99987
| 27.864241
| 411.520004
| 418.37001
| 322.332497
| 287.019997
| 38.212225
| 373.040009
| 465.329987
| 23.512826
| 20.310905
| -53.299256
| -76.487174
| 18,139,248,400
| 0.029256
| 96
| 102.11854
| 425.203499
| 26.22947
| 477.66244
| 372.744558
| 24.98928
| 406.140819
| 456.119379
| 356.16226
| 488.540009
| 373.040009
| 430.790009
| 394.946665
| 387.393331
| 379.846659
| 402.493337
| 410.046672
| 461.282009
| 444.419009
| 430.790009
| 417.161009
| 397.757009
| 373.040009
| 488.540009
| 1
| -0.081912
| 62,287,300
| 0
|
TSLA
| 2025-01-13T00:00:00
| 403.309998
| 403.790009
| 380.070007
| 383.209991
| 67,580,500
| 404.102997
| 424.130499
| 418.274799
| 367.901999
| 325.5064
| 300.0676
| 246.70425
| 404.892456
| 405.811204
| 407.132757
| 405.157695
| 401.549311
| 370.815561
| 343.941414
| 323.449543
| 278.823349
| 400.353086
| 414.002331
| 416.611229
| 396.710383
| 365.983126
| 342.154396
| 286.912273
| 395.443104
| 395.446194
| 389.824182
| 396.227721
| 444.098068
| 455.662142
| 448.090364
| 385.547969
| 6.631187
| 14.671621
| 28.237673
| 25.496818
| 25.857873
| 400.485001
| 418.570007
| 322.332497
| 287.019997
| 41.665819
| 373.040009
| 465.329987
| 32.798782
| 25.090881
| -45.343662
| -67.201218
| 18,206,828,900
| 0.008785
| 97
| 102.184352
| 424.130499
| 26.683159
| 477.496816
| 370.764182
| 24.087851
| 405.871217
| 454.04692
| 357.695514
| 488.540009
| 373.040009
| 430.790009
| 390.436666
| 381.593333
| 368.446676
| 403.583323
| 412.426656
| 461.282009
| 444.419009
| 430.790009
| 417.161009
| 397.757009
| 373.040009
| 488.540009
| 0
| -0.022566
| 67,580,500
| 0
|
TSLA
| 2025-01-14T00:00:00
| 396.359985
| 422.640015
| 394.540009
| 414.339996
| 84,565,000
| 400.572995
| 423.043498
| 419.349598
| 370.678199
| 327.364266
| 301.8202
| 247.7869
| 403.185962
| 404.0928
| 405.475408
| 404.357903
| 401.150132
| 371.817303
| 345.32085
| 324.893314
| 279.992868
| 398.945266
| 411.35752
| 414.925474
| 397.826383
| 367.847694
| 344.061176
| 288.401384
| 396.462955
| 396.167891
| 392.019673
| 391.829104
| 440.226105
| 454.546051
| 449.145373
| 388.375693
| 5.280621
| 12.793421
| 26.941138
| 28.995535
| 23.682345
| 400.485001
| 424.020004
| 322.332497
| 287.019997
| 43.464915
| 373.040009
| 465.329987
| 25.268157
| 27.193255
| -31.553243
| -74.731843
| 18,122,263,900
| -0.004324
| 96
| 102.264764
| 423.043498
| 27.375586
| 477.79467
| 368.292327
| 23.99214
| 404.965386
| 452.949665
| 356.981107
| 488.540009
| 373.040009
| 430.790009
| 395.723338
| 387.656667
| 372.003337
| 411.376668
| 419.443339
| 461.282009
| 444.419009
| 430.790009
| 417.161009
| 397.757009
| 373.040009
| 488.540009
| 1
| -0.071712
| 0
| 84,565,000
|
TSLA
| 2025-01-15T00:00:00
| 428.220001
| 429.799988
| 405.660004
| 409.899994
| 81,375,500
| 401.653995
| 422.642998
| 420.909598
| 374.245599
| 329.684266
| 303.8697
| 249.04905
| 408.19277
| 408.479564
| 408.974576
| 406.527185
| 403.232429
| 374.029174
| 347.502407
| 326.939387
| 281.467765
| 403.971994
| 411.850521
| 415.607813
| 400.082924
| 370.501792
| 346.564142
| 290.196739
| 406.68329
| 404.30161
| 399.10896
| 391.073133
| 436.988541
| 453.809294
| 450.297509
| 391.197356
| 6.703848
| 11.575507
| 26.006865
| 28.257374
| 21.377349
| 401.419998
| 429.669998
| 329.082497
| 293.769997
| 49.436819
| 373.040009
| 465.329987
| 59.789799
| 39.28558
| -2.576666
| -40.210201
| 18,203,639,400
| -0.014086
| 97
| 102.35048
| 422.642998
| 27.230725
| 477.104448
| 368.181548
| 25.016425
| 407.180111
| 457.212961
| 357.147261
| 488.540009
| 373.040009
| 430.790009
| 404.513336
| 386.386658
| 376.41333
| 414.486664
| 432.613342
| 461.282009
| 444.419009
| 430.790009
| 417.161009
| 397.757009
| 373.040009
| 488.540009
| 0
| -0.013373
| 81,375,500
| 0
|
TSLA
| 2025-01-16T00:00:00
| 413.820007
| 424
| 409.130005
| 423.48999
| 68,335,200
| 402.651996
| 420.182999
| 421.870798
| 377.542399
| 331.729067
| 305.9013
| 250.24205
| 409.318217
| 409.450554
| 409.720027
| 407.190169
| 404.046858
| 375.589599
| 349.247607
| 328.659795
| 282.784703
| 406.183997
| 411.010236
| 415.06246
| 401.634862
| 372.715891
| 348.741376
| 291.836251
| 415.067258
| 411.81623
| 405.850265
| 392.19804
| 433.922657
| 453.087617
| 451.377049
| 393.956849
| 6.593797
| 10.579165
| 25.139326
| 26.662
| 20.170413
| 403.544998
| 430.790009
| 336.112495
| 300.799995
| 37.511602
| 373.040009
| 465.329987
| 44.186812
| 43.081589
| -10.523313
| -55.813188
| 18,135,304,200
| -0.09244
| 96
| 102.419246
| 420.182999
| 25.562356
| 471.307711
| 369.058286
| 24.081425
| 407.812482
| 455.975333
| 359.649632
| 488.540009
| 373.040009
| 430.790009
| 421.226664
| 412.653341
| 397.08668
| 436.793325
| 445.366648
| 461.282009
| 444.419009
| 430.790009
| 417.161009
| 397.757009
| 373.040009
| 488.540009
| 1
| -0.063427
| 0
| 68,335,200
|
TSLA
| 2025-01-17T00:00:00
| 426.5
| 439.73999
| 419.75
| 421.5
| 94,991,400
| 407.373996
| 417.514999
| 422.891199
| 381.215599
| 333.927333
| 307.9631
| 251.5414
| 412.754574
| 412.550453
| 412.301561
| 408.945608
| 405.774023
| 377.586085
| 351.280565
| 330.597225
| 284.214706
| 410.519997
| 411.611855
| 415.418552
| 403.554768
| 375.209862
| 351.129469
| 293.590061
| 423.854299
| 420.264223
| 414.100118
| 395.707308
| 431.416707
| 452.596529
| 452.507174
| 396.718118
| 7.443941
| 9.95212
| 24.928692
| 29.259652
| 18.632226
| 408.514999
| 430.790009
| 343.767494
| 308.454994
| 43.042055
| 373.040009
| 450
| 69.464654
| 57.813755
| 24.715516
| -30.535346
| 18,230,295,600
| -0.164323
| 97
| 102.518676
| 417.514999
| 21.461648
| 460.438296
| 374.591703
| 24.91071
| 409.592246
| 459.413666
| 359.770826
| 488.540009
| 373.040009
| 430.790009
| 415.650004
| 407.300008
| 400.780009
| 422.170003
| 430.519999
| 461.282009
| 444.419009
| 430.790009
| 417.161009
| 397.757009
| 373.040009
| 488.540009
| 0
| -0.005905
| 94,991,400
| 0
|
TSLA
| 2025-01-21T00:00:00
| 424.070007
| 433.200012
| 406.309998
| 432.640015
| 87,320,900
| 408.736996
| 416.712
| 422.863199
| 384.668199
| 336.141333
| 310.0717
| 252.81985
| 415.017661
| 414.644918
| 414.112091
| 410.320553
| 407.181407
| 379.408984
| 353.196076
| 332.448171
| 285.606301
| 413.555636
| 412.236141
| 415.50923
| 405.235333
| 377.582038
| 353.428615
| 295.306764
| 428.832599
| 425.822409
| 420.859581
| 400.558123
| 429.296116
| 452.250256
| 453.604523
| 399.479295
| 7.831331
| 9.527962
| 24.020421
| 26.962473
| 21.093453
| 408.514999
| 430.790009
| 346.232506
| 310.920006
| 47.87407
| 373.040009
| 439.73999
| 76.506766
| 63.386077
| 11.767011
| -23.493234
| 18,142,974,700
| -0.102343
| 96
| 102.609338
| 416.712
| 20.86306
| 458.438119
| 374.98588
| 24.857853
| 410.97108
| 460.686787
| 361.255373
| 465.329987
| 373.040009
| 419.184998
| 428.66333
| 417.58667
| 408.67334
| 437.57666
| 448.65332
| 443.549552
| 430.075215
| 419.184998
| 408.29478
| 392.790064
| 373.040009
| 465.329987
| 1
| -0.056695
| 0
| 87,320,900
|
TSLA
| 2025-01-22T00:00:00
| 415.109985
| 428
| 414.589996
| 416.809998
| 60,963,300
| 409.142996
| 415.658998
| 422.743599
| 387.199799
| 338.355866
| 312.1307
| 254.03985
| 415.036126
| 414.729475
| 414.265613
| 410.755956
| 407.791297
| 380.809023
| 354.82539
| 334.085039
| 286.894895
| 414.714361
| 412.083569
| 414.912828
| 406.429128
| 379.660161
| 355.508582
| 296.921591
| 427.343446
| 427.065608
| 424.414914
| 405.316681
| 427.24306
| 451.829217
| 454.555812
| 402.206578
| 7.330837
| 9.088537
| 23.177026
| 25.871606
| 20.24004
| 408.514999
| 430.790009
| 357.655003
| 318.495003
| 49.336099
| 373.040009
| 439.73999
| 63.073446
| 69.681622
| 9.85455
| -36.926554
| 18,082,011,400
| -0.132707
| 95
| 102.670841
| 415.658998
| 20.35456
| 456.368117
| 374.949879
| 24.679282
| 411.365262
| 460.723826
| 362.006697
| 465.329987
| 373.040009
| 419.184998
| 421.193339
| 409.186666
| 394.303324
| 436.076681
| 448.083354
| 443.549552
| 430.075215
| 419.184998
| 408.29478
| 392.790064
| 373.040009
| 465.329987
| 1
| -0.099837
| 0
| 60,963,300
|
TSLA
| 2025-01-23T00:00:00
| 412.380005
| 420.730011
| 408.950012
| 416.059998
| 50,690,600
| 410.944998
| 415.224998
| 421.789598
| 389.509199
| 340.645467
| 314.197
| 255.27725
| 414.504901
| 414.302299
| 413.97552
| 410.903597
| 408.144275
| 382.047101
| 356.339985
| 335.635434
| 288.143503
| 415.302908
| 411.771284
| 414.115629
| 407.416587
| 381.608164
| 357.493716
| 298.497115
| 422.077444
| 423.386708
| 424.343541
| 409.014334
| 425.138821
| 451.241174
| 455.336767
| 404.889419
| 6.637393
| 8.598308
| 22.087519
| 24.917879
| 21.258867
| 408.514999
| 430.790009
| 370.604996
| 320.704994
| 52.629636
| 373.040009
| 439.73999
| 58.98052
| 66.186911
| -4.079856
| -41.01948
| 18,031,320,800
| -0.087294
| 94
| 102.721515
| 415.224998
| 20.325856
| 455.87671
| 374.573287
| 23.70714
| 411.461904
| 458.876184
| 364.047623
| 465.329987
| 373.040009
| 419.184998
| 419.233327
| 410.466654
| 405.823324
| 423.876658
| 432.643331
| 443.549552
| 430.075215
| 419.184998
| 408.29478
| 392.790064
| 373.040009
| 465.329987
| 1
| -0.136223
| 0
| 50,690,600
|
TSLA
| 2025-01-24T00:00:00
| 406.579987
| 418.880005
| 405.779999
| 414.450012
| 56,427,100
| 412.108997
| 414.023997
| 419.531998
| 391.216399
| 342.732133
| 316.2
| 256.44525
| 412.919918
| 412.898242
| 412.837746
| 410.510541
| 408.023945
| 383.009175
| 357.66209
| 337.040277
| 289.321975
| 414.50927
| 410.947949
| 412.945659
| 408.08603
| 383.343283
| 359.323082
| 300.002615
| 414.119476
| 417.127552
| 421.193213
| 411.426754
| 422.842858
| 450.348363
| 455.876673
| 407.501984
| 5.555777
| 7.989802
| 20.901519
| 23.864316
| 21.383162
| 409.904999
| 430.790009
| 376.579994
| 324.204994
| 59.504239
| 377.290009
| 439.73999
| 46.9015
| 56.318489
| -14.243493
| -53.0985
| 17,974,893,700
| -0.149297
| 93
| 102.776847
| 414.023997
| 20.077698
| 454.179393
| 373.868602
| 22.442856
| 410.996959
| 455.882671
| 366.111248
| 465.329987
| 373.040009
| 419.184998
| 414.020009
| 407.310008
| 402.240011
| 419.090007
| 425.800008
| 443.549552
| 430.075215
| 419.184998
| 408.29478
| 392.790064
| 373.040009
| 465.329987
| 1
| -0.166653
| 0
| 56,427,100
|
TSLA
| 2025-01-27T00:00:00
| 397.149994
| 406.690002
| 389
| 394.799988
| 58,125,500
| 412.349997
| 410.767497
| 416.223599
| 392.159399
| 344.8164
| 318.030399
| 257.5466
| 409.765934
| 410.034924
| 410.424245
| 409.295946
| 407.187487
| 383.563717
| 358.701245
| 338.230568
| 290.394891
| 411.789451
| 409.340901
| 411.223966
| 408.31872
| 384.775332
| 360.926053
| 301.402662
| 404.762103
| 408.42169
| 414.768338
| 411.999934
| 420.135707
| 448.978942
| 456.080705
| 409.999032
| 3.892793
| 7.1704
| 19.877194
| 22.481946
| 25.639159
| 414.369995
| 430.790009
| 393.160004
| 337.650002
| 44.548362
| 377.290009
| 439.73999
| 31.801427
| 45.894482
| -55.385042
| -68.198573
| 17,916,768,200
| -0.190396
| 92
| 102.832056
| 410.767497
| 16.863476
| 444.494449
| 377.040546
| 21.377856
| 409.678201
| 452.433912
| 366.92249
| 465.329987
| 373.040009
| 419.184998
| 410.41333
| 401.946655
| 397.313324
| 415.046661
| 423.513336
| 443.549552
| 430.075215
| 419.184998
| 408.29478
| 392.790064
| 373.040009
| 465.329987
| 1
| -0.191837
| 58,125,500
| 0
|
TSLA
| 2025-01-28T00:00:00
| 398.089996
| 400.589996
| 386.5
| 396.910004
| 48,910,700
| 411.827997
| 407.965497
| 414.541998
| 393.551399
| 346.864266
| 319.905299
| 258.67825
| 407.430746
| 407.863119
| 408.526669
| 408.277223
| 406.48768
| 384.133375
| 359.737792
| 339.415904
| 291.466484
| 409.196724
| 408.13352
| 409.829074
| 408.551292
| 386.177269
| 362.511391
| 302.801104
| 397.372584
| 400.728487
| 407.804066
| 411.26808
| 417.280234
| 447.161368
| 455.983474
| 412.388677
| 2.62051
| 6.260422
| 19.046111
| 21.417761
| 25.265397
| 413.119995
| 430.790009
| 409.174995
| 348.049995
| 44.698092
| 377.290009
| 439.73999
| 33.306636
| 37.336521
| -59.775388
| -66.693364
| 17,965,678,900
| -0.143608
| 93
| 102.878644
| 407.965497
| 13.623794
| 435.213084
| 380.717909
| 20.617857
| 408.574562
| 449.810276
| 367.338849
| 450
| 373.040009
| 411.520004
| 397.613332
| 388.536662
| 379.92333
| 406.226664
| 415.303335
| 431.837442
| 420.601283
| 411.520004
| 402.438725
| 389.509447
| 373.040009
| 450
| 0
| -0.112411
| 48,910,700
| 0
|
TSLA
| 2025-01-29T00:00:00
| 389.100006
| 398.589996
| 384.480011
| 395.209991
| 68,033,600
| 411.101999
| 405.837497
| 412.659198
| 394.728599
| 348.838266
| 321.602199
| 259.75075
| 403.764598
| 404.451644
| 405.537951
| 406.53384
| 405.150167
| 384.328145
| 360.510481
| 340.399747
| 292.437962
| 405.064362
| 406.336807
| 407.871997
| 408.376728
| 387.288736
| 363.881583
| 304.098833
| 390.709181
| 393.445551
| 399.849551
| 408.999772
| 414.110693
| 444.82382
| 455.513188
| 414.63938
| 0.876692
| 5.183676
| 18.375412
| 20.377517
| 24.733595
| 412.110001
| 419.184998
| 414.275002
| 350.325005
| 47.703468
| 377.290009
| 439.73999
| 18.911131
| 28.006398
| -71.019437
| -81.088869
| 17,897,645,300
| -0.129478
| 92
| 102.94145
| 405.837497
| 13.039327
| 431.91615
| 379.758843
| 19.887857
| 406.719843
| 446.495556
| 366.944129
| 439.73999
| 373.040009
| 406.389999
| 395.059998
| 389.529999
| 380.970001
| 403.619995
| 409.149994
| 423.998795
| 414.260597
| 406.389999
| 398.519402
| 387.313805
| 373.040009
| 439.73999
| 1
| -0.143939
| 0
| 68,033,600
|
TSLA
| 2025-01-30T00:00:00
| 400.279999
| 412.5
| 384.410004
| 410.779999
| 98,092,900
| 408.307999
| 404.980997
| 411.827998
| 396.510599
| 350.991733
| 323.303299
| 260.8969
| 403.067678
| 403.693163
| 404.729035
| 405.965309
| 404.775538
| 384.953708
| 361.557048
| 341.585495
| 293.511017
| 403.096725
| 405.807521
| 406.919751
| 408.59443
| 388.642465
| 365.43956
| 305.497134
| 389.611111
| 390.946503
| 394.896203
| 406.564841
| 411.121856
| 442.235081
| 454.81552
| 416.79798
| 0.392314
| 4.225404
| 17.176605
| 23.125847
| 22.401006
| 412.074997
| 419.184998
| 416.077507
| 350.325005
| 52.13395
| 377.290009
| 439.73999
| 36.813446
| 29.677071
| -28.016817
| -63.186554
| 17,995,738,200
| -0.087711
| 93
| 103.035494
| 404.980997
| 12.799564
| 430.580124
| 379.381869
| 20.815713
| 406.106524
| 447.73795
| 364.475098
| 439.73999
| 373.040009
| 406.389999
| 390.723338
| 382.856679
| 376.613352
| 396.966665
| 404.833323
| 423.998795
| 414.260597
| 406.389999
| 398.519402
| 387.313805
| 373.040009
| 439.73999
| 0
| -0.070176
| 0
| 98,092,900
|
TSLA
| 2025-01-31T00:00:00
| 404.600006
| 419.98999
| 401.339996
| 401.529999
| 83,283,600
| 407.385999
| 405.018997
| 410.787998
| 398.188199
| 353.482399
| 325.242
| 262.1125
| 403.374144
| 403.858044
| 404.709185
| 405.841191
| 404.762036
| 385.724151
| 362.689757
| 342.833307
| 294.61638
| 402.422545
| 405.771236
| 406.363752
| 408.911661
| 390.05321
| 367.049395
| 306.927015
| 393.461559
| 392.801315
| 393.467452
| 404.534237
| 408.509213
| 439.542323
| 453.974192
| 418.881194
| 0.352961
| 3.450915
| 16.458071
| 24.115391
| 20.910817
| 408.805008
| 419.184998
| 419.287506
| 350.325005
| 53.814614
| 380.070007
| 439.73999
| 41.109445
| 32.278007
| 16.25351
| -58.890555
| 18,079,021,800
| -0.077543
| 94
| 103.116453
| 405.018997
| 12.797126
| 430.613249
| 379.424745
| 20.652856
| 405.963046
| 447.268758
| 364.657334
| 439.73999
| 373.040009
| 406.389999
| 399.063334
| 385.626668
| 370.973338
| 413.716665
| 427.15333
| 423.998795
| 414.260597
| 406.389999
| 398.519402
| 387.313805
| 373.040009
| 439.73999
| 0
| -0.006757
| 83,283,600
| 0
|
TSLA
| 2025-02-03T00:00:00
| 383.679993
| 389.170013
| 374.359985
| 386.679993
| 93,732,100
| 403.103998
| 405.238997
| 407.643998
| 399.087
| 355.675999
| 326.916099
| 263.24535
| 399.435314
| 400.189307
| 401.473924
| 403.826536
| 403.14034
| 385.643988
| 363.242132
| 343.642152
| 295.502585
| 398.112362
| 403.73895
| 404.278521
| 408.342712
| 390.847883
| 368.206583
| 308.136642
| 392.980484
| 392.15885
| 390.857167
| 401.270873
| 405.695502
| 436.438177
| 452.783837
| 420.803459
| -1.350726
| 2.490587
| 16.142504
| 21.727255
| 27.6754
| 401.179993
| 419.184998
| 422.170006
| 350.325005
| 43.068013
| 374.359985
| 439.73999
| 14.255134
| 30.726008
| -110.167705
| -85.744866
| 17,985,289,700
| -0.035269
| 93
| 103.201197
| 405.238997
| 12.361765
| 429.962526
| 380.515468
| 21.118572
| 403.840851
| 446.077994
| 361.603707
| 439.73999
| 374.359985
| 407.049988
| 408.643331
| 397.296672
| 389.993337
| 415.946665
| 427.293325
| 424.310309
| 414.764828
| 407.049988
| 399.335147
| 388.351306
| 374.359985
| 439.73999
| 1
| -0.052501
| 0
| 93,732,100
|
TSLA
| 2025-02-04T00:00:00
| 392.209991
| 394
| 381.399994
| 382.630005
| 57,072,200
| 399.917996
| 404.327496
| 405.167197
| 400.011199
| 357.977866
| 328.576499
| 264.42915
| 397.990249
| 398.738522
| 400.048704
| 402.770487
| 402.299544
| 385.901478
| 364.004444
| 344.603891
| 296.464848
| 396.131633
| 402.498093
| 403.091289
| 408.073026
| 391.809304
| 369.499532
| 309.419872
| 391.799591
| 391.277413
| 389.022578
| 397.992461
| 403.091324
| 433.179049
| 451.396719
| 422.605317
| -1.989676
| 1.594534
| 15.582739
| 22.433767
| 26.497929
| 397.544998
| 419.184998
| 429.667503
| 350.325005
| 48.550676
| 374.359985
| 439.73999
| 27.301934
| 27.555504
| -76.171753
| -72.698066
| 18,042,361,900
| -0.067854
| 94
| 103.25434
| 404.327496
| 12.627329
| 429.582154
| 379.072839
| 20.011429
| 402.73315
| 442.756007
| 362.710292
| 439.73999
| 374.359985
| 407.049988
| 382.40333
| 375.636648
| 367.593302
| 390.446676
| 397.213359
| 424.310309
| 414.764828
| 407.049988
| 399.335147
| 388.351306
| 374.359985
| 439.73999
| 0
| 0.008651
| 57,072,200
| 0
|
TSLA
| 2025-02-05T00:00:00
| 378.170013
| 388.390015
| 375.529999
| 387.51001
| 57,223,300
| 396.223999
| 402.683498
| 403.027598
| 400.734
| 360.069066
| 330.076899
| 265.57035
| 394.026202
| 394.998794
| 396.682752
| 400.53408
| 400.443426
| 385.598283
| 364.377222
| 345.268567
| 297.277834
| 392.177455
| 400.006904
| 401.014583
| 407.216509
| 392.340676
| 370.481581
| 310.551622
| 385.787296
| 387.138
| 385.633342
| 393.803169
| 400.366341
| 429.589819
| 449.708596
| 424.233791
| -3.587601
| 0.558107
| 15.336728
| 21.150864
| 26.995101
| 397.174988
| 411.520004
| 429.770004
| 350.325005
| 30.0359
| 374.359985
| 439.73999
| 5.827513
| 15.79486
| -106.020234
| -94.172487
| 17,985,138,600
| -0.078218
| 93
| 103.305017
| 402.683498
| 13.79265
| 430.268797
| 375.098198
| 18.814285
| 400.393803
| 438.022374
| 362.765233
| 439.73999
| 374.359985
| 407.049988
| 389.203328
| 384.406657
| 376.603322
| 397.006663
| 401.803335
| 424.310309
| 414.764828
| 407.049988
| 399.335147
| 388.351306
| 374.359985
| 439.73999
| 1
| -0.039107
| 0
| 57,223,300
|
TSLA
| 2025-02-06T00:00:00
| 374.320007
| 375.399994
| 363.179993
| 373.029999
| 77,918,200
| 392.417999
| 401.681499
| 401.303998
| 401.427599
| 362.114799
| 331.522
| 266.7067
| 390.084963
| 391.239014
| 393.242329
| 398.150983
| 398.433933
| 385.155998
| 364.638874
| 345.843843
| 298.044423
| 388.194911
| 397.305619
| 398.806307
| 406.180666
| 392.715701
| 371.357683
| 311.633708
| 378.44967
| 381.116124
| 381.422551
| 388.867475
| 397.486057
| 425.701257
| 447.728115
| 425.6899
| -5.105775
| -0.574669
| 15.651238
| 20.041647
| 29.900085
| 391.584991
| 401.459991
| 429.770004
| 350.325005
| 32.796165
| 363.179993
| 439.73999
| 14.550699
| 15.893382
| -143.061266
| -85.449301
| 17,907,220,400
| 0.000726
| 92
| 103.373024
| 401.681499
| 15.095543
| 431.872586
| 371.490412
| 18.52143
| 397.910585
| 434.953445
| 360.867725
| 439.73999
| 363.179993
| 401.459991
| 380.696676
| 373.003337
| 367.83666
| 385.863352
| 393.556691
| 421.671831
| 410.494071
| 401.459991
| 392.425912
| 379.563832
| 363.179993
| 439.73999
| 1
| -0.079745
| 77,918,200
| 0
|
TSLA
| 2025-02-07T00:00:00
| 361.619995
| 380.549988
| 360.339996
| 370.190002
| 70,298,300
| 387.922
| 400.015498
| 399.615198
| 401.608799
| 363.993733
| 332.8353
| 267.80455
| 384.391969
| 385.853738
| 388.377355
| 394.829984
| 395.602091
| 384.233017
| 364.55943
| 346.156242
| 298.677016
| 382.595274
| 393.490238
| 395.753691
| 404.619583
| 392.70268
| 371.953682
| 312.578119
| 368.829708
| 371.939377
| 374.673202
| 382.851465
| 394.172412
| 421.386206
| 445.36862
| 426.936782
| -7.250149
| -1.909765
| 15.623416
| 20.426617
| 27.78446
| 390.164993
| 400.039993
| 429.770004
| 350.325005
| 21.747082
| 360.339996
| 433.200012
| 1.756792
| 7.378334
| -151.697639
| -98.243208
| 17,836,922,100
| -0.04222
| 91
| 103.431477
| 400.015498
| 17.522314
| 435.060127
| 364.97087
| 18.113573
| 394.454338
| 430.681485
| 358.227191
| 439.73999
| 360.339996
| 400.039993
| 370.966665
| 366.533335
| 358.746663
| 378.753337
| 383.186666
| 421.001592
| 409.409193
| 400.039993
| 390.670794
| 377.331595
| 360.339996
| 439.73999
| 1
| -0.114092
| 0
| 70,298,300
|
TSLA
| 2025-02-10T00:00:00
| 350.730011
| 362.700012
| 350.51001
| 356.209991
| 77,514,900
| 383.280002
| 397.814999
| 398.473198
| 401.8516
| 365.752133
| 334.0748
| 268.8348
| 377.659578
| 379.467606
| 382.585456
| 390.820895
| 392.150393
| 382.919174
| 364.195498
| 346.246812
| 299.194956
| 375.833094
| 388.796382
| 391.993292
| 402.624337
| 392.353634
| 372.308033
| 313.403248
| 357.218969
| 361.269662
| 365.399393
| 375.779876
| 390.208788
| 416.573942
| 442.574852
| 427.952326
| -9.716308
| -3.471074
| 16.029674
| 19.529044
| 30.106991
| 385.25
| 395.125
| 426.552505
| 350.325005
| 20.254706
| 350.51001
| 428
| 0.283909
| 5.530467
| -196.795923
| -99.716091
| 17,759,407,200
| -0.118924
| 90
| 103.493182
| 397.814999
| 20.69577
| 439.206539
| 356.42346
| 17.063572
| 390.290116
| 424.417261
| 356.162972
| 439.73999
| 350.51001
| 395.125
| 367.503326
| 354.456665
| 347.293335
| 374.666656
| 387.713318
| 418.681715
| 405.654138
| 395.125
| 384.595862
| 369.605226
| 350.51001
| 439.73999
| 1
| -0.142888
| 0
| 77,514,900
|
TSLA
| 2025-02-11T00:00:00
| 328.5
| 349.369995
| 325.100006
| 345.799988
| 118,543,400
| 376.321002
| 394.0745
| 395.195598
| 401.657
| 367.225866
| 335.0811
| 269.66665
| 367.827662
| 370.200768
| 374.264616
| 385.155359
| 387.254209
| 380.785089
| 363.256143
| 345.89539
| 299.486549
| 365.873093
| 382.194953
| 386.610739
| 399.747803
| 391.373315
| 372.197641
| 313.996932
| 341.210338
| 346.298551
| 352.031973
| 366.632396
| 385.125979
| 411.009025
| 439.169157
| 428.672014
| -13.311091
| -5.439077
| 17.338721
| 17.761825
| 36.354062
| 372.544998
| 382.419998
| 413.375
| 350.325005
| 18.286345
| 325.100006
| 420.730011
| 3.555363
| 1.865355
| -247.067219
| -96.444637
| 17,640,863,800
| -0.215424
| 89
| 103.579009
| 394.0745
| 25.785073
| 445.644646
| 342.504353
| 17.93643
| 384.405343
| 420.278203
| 348.532484
| 439.73999
| 325.100006
| 382.419998
| 354.646678
| 346.593343
| 342.456675
| 358.783346
| 366.83668
| 412.684954
| 395.947516
| 382.419998
| 368.89248
| 349.632963
| 325.100006
| 439.73999
| 1
| -0.166794
| 0
| 118,543,400
|
TSLA
| 2025-02-12T00:00:00
| 336.51001
| 346.399994
| 329.119995
| 329.940002
| 105,382,700
| 371.062003
| 391.082001
| 392.213999
| 401.729399
| 368.864
| 336.1742
| 270.4983
| 361.564132
| 364.075176
| 368.456215
| 380.733055
| 383.350809
| 379.048811
| 362.552297
| 345.709541
| 299.854941
| 358.634731
| 376.712621
| 382.096462
| 397.193019
| 390.565003
| 372.225936
| 314.66204
| 329.381636
| 334.413208
| 340.227078
| 357.234253
| 379.508376
| 405.059558
| 435.325546
| 429.155303
| -15.336848
| -7.418631
| 18.554265
| 16.629973
| 34.03744
| 372.544998
| 382.419998
| 413.375
| 350.325005
| 23.253195
| 325.100006
| 419.98999
| 12.024455
| 5.287909
| -199.357019
| -87.975545
| 17,746,246,500
| -0.173918
| 90
| 103.657968
| 391.082001
| 28.802299
| 448.686599
| 333.477403
| 18.373572
| 379.843883
| 416.591028
| 343.096739
| 439.73999
| 325.100006
| 382.419998
| 334.323334
| 319.276672
| 310.053345
| 343.546661
| 358.593323
| 412.684954
| 395.947516
| 382.419998
| 368.89248
| 349.632963
| 325.100006
| 439.73999
| 0
| -0.0864
| 105,382,700
| 0
|
TSLA
| 2025-02-13T00:00:00
| 355.940002
| 358.690002
| 342.850006
| 345
| 89,441,500
| 366.628003
| 387.468001
| 390.6772
| 401.944999
| 370.1368
| 337.2944
| 271.43655
| 360.439306
| 362.596053
| 366.530644
| 378.479141
| 381.242285
| 378.142583
| 362.378289
| 345.912124
| 300.413002
| 355.885277
| 373.365764
| 379.306155
| 395.397357
| 390.224898
| 372.617338
| 315.512206
| 329.90308
| 332.036945
| 334.938625
| 349.716013
| 374.130765
| 399.278965
| 431.316199
| 429.502947
| -15.199229
| -8.974751
| 18.86646
| 19.669204
| 31.369914
| 359.550003
| 382.419998
| 413.375
| 350.325005
| 33.712856
| 325.100006
| 419.98999
| 32.500792
| 16.02687
| -120.090048
| -67.499208
| 17,835,688,000
| -0.181102
| 91
| 103.730529
| 387.468001
| 28.4294
| 444.326801
| 330.6092
| 19.022143
| 377.567323
| 415.611608
| 339.523038
| 439.73999
| 325.100006
| 382.419998
| 337.343333
| 328.286672
| 320.063334
| 345.566671
| 354.623332
| 412.684954
| 395.947516
| 382.419998
| 368.89248
| 349.632963
| 325.100006
| 439.73999
| 0
| -0.017231
| 89,441,500
| 0
|
TSLA
| 2025-02-14T00:00:00
| 355.839996
| 362
| 347.5
| 360.619995
| 68,277,300
| 361.752002
| 384.569
| 389.113199
| 401.919999
| 371.292133
| 338.4703
| 272.2455
| 359.519444
| 361.367679
| 364.885929
| 376.421037
| 379.288263
| 377.267972
| 362.206229
| 346.108716
| 300.964514
| 353.923821
| 370.353573
| 376.62637
| 393.589317
| 389.848666
| 372.984578
| 316.352041
| 338.588373
| 336.983882
| 335.201044
| 344.210067
| 369.111507
| 393.736534
| 427.19301
| 429.73103
| -14.926176
| -10.165036
| 18.944896
| 19.834355
| 29.729581
| 359.550003
| 382.419998
| 415.389999
| 350.325005
| 35.865327
| 325.100006
| 419.98999
| 32.3954
| 25.640216
| -95.22238
| -67.6046
| 17,767,410,700
| -0.157791
| 90
| 103.78587
| 384.569
| 28.556687
| 441.682375
| 327.455625
| 18.794285
| 375.498054
| 413.086625
| 337.909483
| 439.73999
| 325.100006
| 382.419998
| 352.493337
| 346.296672
| 336.653341
| 362.136668
| 368.333333
| 412.684954
| 395.947516
| 382.419998
| 368.89248
| 349.632963
| 325.100006
| 439.73999
| 1
| -0.058005
| 0
| 68,277,300
|
TSLA
| 2025-02-18T00:00:00
| 354.109985
| 359.100006
| 350.019989
| 355.01001
| 51,631,700
| 358.795001
| 380.9495
| 387.487999
| 401.973799
| 372.513466
| 339.5114
| 273.09965
| 358.437552
| 360.048099
| 363.228092
| 374.392759
| 377.351472
| 376.359816
| 361.99317
| 346.267157
| 301.493325
| 352.534363
| 367.452714
| 373.933815
| 391.714415
| 389.396505
| 373.294275
| 317.166613
| 348.899699
| 344.321997
| 338.066174
| 340.464926
| 364.470027
| 388.483213
| 422.996819
| 429.845779
| -14.680152
| -11.068059
| 19.01773
| 19.158755
| 28.71693
| 356.74501
| 382.419998
| 418.777504
| 363.710007
| 35.032668
| 325.100006
| 419.98999
| 30.572225
| 31.822806
| -82.461107
| -69.427775
| 17,715,779,000
| -0.145025
| 89
| 103.827416
| 380.9495
| 27.531542
| 436.012584
| 325.886415
| 18.43643
| 373.461095
| 410.333954
| 336.588236
| 433.200012
| 325.100006
| 379.150009
| 355.113332
| 348.226664
| 340.613332
| 362.726664
| 369.613332
| 407.688411
| 391.90581
| 379.150009
| 366.394208
| 348.233407
| 325.100006
| 433.200012
| 1
| -0.092577
| 0
| 51,631,700
|
TSLA
| 2025-02-19T00:00:00
| 360.559998
| 367.339996
| 353.670013
| 354
| 67,094,400
| 355.630002
| 377.773999
| 385.777999
| 402.026399
| 373.860666
| 340.5743
| 274.0025
| 358.862041
| 360.141171
| 362.817616
| 373.135236
| 376.059821
| 375.740215
| 361.955455
| 346.550183
| 302.081053
| 352.855272
| 365.510857
| 371.862431
| 390.090344
| 389.08194
| 373.711079
| 318.036865
| 357.267917
| 352.677377
| 343.160536
| 338.860128
| 360.458827
| 383.672687
| 418.831443
| 429.887067
| -13.805573
| -11.615562
| 18.528288
| 21.310729
| 27.21403
| 352.824997
| 382.419998
| 414.945007
| 363.710007
| 40.116359
| 325.100006
| 419.98999
| 37.369583
| 33.445736
| -53.20349
| -62.630417
| 17,782,873,400
| -0.165878
| 90
| 103.882775
| 377.773999
| 25.911193
| 429.596384
| 325.951614
| 18.405001
| 372.232419
| 409.042421
| 335.422417
| 428
| 325.100006
| 376.550003
| 354.409993
| 349.719981
| 345.329976
| 358.799998
| 363.490011
| 403.715601
| 388.692202
| 376.550003
| 364.407804
| 347.120605
| 325.100006
| 428
| 0
| -0.021673
| 67,094,400
| 0
|
TSLA
| 2025-02-20T00:00:00
| 354.399994
| 362.299988
| 348
| 361.51001
| 45,965,400
| 353.253
| 374.738499
| 384.0996
| 401.724599
| 375.151999
| 341.5481
| 274.87445
| 357.969632
| 359.097321
| 361.522597
| 371.432032
| 374.39368
| 374.903344
| 361.756627
| 346.705625
| 302.601639
| 352.631634
| 363.284761
| 369.448738
| 388.222642
| 388.569817
| 373.984855
| 318.836841
| 360.041471
| 357.668244
| 348.251962
| 338.372536
| 356.895323
| 379.214665
| 414.667614
| 429.840214
| -13.454429
| -11.983335
| 18.362164
| 20.12424
| 27.906438
| 352.824997
| 382.419998
| 409.527504
| 363.710007
| 33.539039
| 325.100006
| 419.98999
| 30.877851
| 32.939886
| -58.031773
| -69.122149
| 17,736,908,000
| -0.131988
| 89
| 103.919776
| 374.738499
| 24.841065
| 424.420629
| 325.05637
| 17.42
| 370.534093
| 405.374094
| 335.694092
| 420.730011
| 325.100006
| 372.915009
| 360.523336
| 353.706675
| 346.853353
| 367.376658
| 374.193319
| 398.16133
| 384.199349
| 372.915009
| 361.630668
| 345.564827
| 325.100006
| 420.730011
| 1
| -0.060942
| 0
| 45,965,400
|
TSLA
| 2025-02-21T00:00:00
| 337.799988
| 354.980011
| 334.420013
| 353.440002
| 74,058,600
| 349.600998
| 371.009499
| 380.482799
| 400.696199
| 376.324666
| 342.3839
| 275.6575
| 353.935703
| 355.225078
| 357.872965
| 368.374573
| 371.578781
| 373.44831
| 361.126189
| 346.529276
| 302.951872
| 349.821995
| 359.766808
| 365.887229
| 385.715795
| 387.586869
| 373.910635
| 319.462965
| 354.452137
| 354.970343
| 349.697206
| 337.318744
| 353.273756
| 374.843915
| 410.360081
| 429.654363
| -14.350207
| -12.45671
| 18.842278
| 18.527093
| 30.933718
| 346.220001
| 382.419998
| 412.252502
| 363.710007
| 27.97415
| 325.100006
| 394
| 18.432486
| 28.893307
| -78.46474
| -81.567514
| 17,662,849,400
| -0.149338
| 88
| 103.975421
| 371.009499
| 24.4884
| 419.986299
| 322.032698
| 17.480715
| 367.416559
| 402.377989
| 332.455129
| 419.98999
| 325.100006
| 372.544998
| 354.899994
| 347.5
| 340.600006
| 361.799988
| 369.199982
| 397.595954
| 383.742016
| 372.544998
| 361.34798
| 345.406463
| 325.100006
| 419.98999
| 1
| -0.094212
| 0
| 74,058,600
|
TSLA
| 2025-02-24T00:00:00
| 330.529999
| 342.399994
| 324.700012
| 338.140015
| 76,052,300
| 346.491998
| 367.206999
| 377.151199
| 399.510999
| 377.411999
| 343.0846
| 276.38635
| 349.254562
| 350.735064
| 353.666355
| 364.934157
| 368.421182
| 371.765239
| 360.321026
| 346.212458
| 303.226281
| 346.354541
| 355.911617
| 362.044706
| 382.964179
| 386.381746
| 373.675904
| 320.00896
| 343.373362
| 346.459223
| 346.488332
| 335.499352
| 349.397939
| 370.472426
| 405.885233
| 429.321818
| -15.468434
| -13.059054
| 19.69224
| 17.2573
| 32.577346
| 346.020004
| 382.220001
| 415.544998
| 363.710007
| 30.741363
| 324.700012
| 394
| 8.412681
| 19.241006
| -88.747553
| -91.587319
| 17,586,797,100
| -0.131503
| 87
| 104.030759
| 367.206999
| 24.578664
| 416.364326
| 318.049672
| 16.584998
| 363.903553
| 397.073549
| 330.733557
| 419.98999
| 324.700012
| 372.345001
| 342.400004
| 329.819997
| 321.840007
| 350.379995
| 362.960002
| 397.501555
| 383.589219
| 372.345001
| 361.100784
| 345.092068
| 324.700012
| 419.98999
| 1
| -0.122187
| 0
| 76,052,300
|
TSLA
| 2025-02-25T00:00:00
| 302.799988
| 328.890015
| 297.25
| 327.019989
| 134,228,800
| 341.698996
| 362.489499
| 372.203198
| 397.547198
| 378.211466
| 343.496299
| 277.0113
| 339.963647
| 342.019596
| 345.84076
| 359.285597
| 363.373398
| 369.060719
| 358.807315
| 345.352806
| 303.222039
| 338.410539
| 349.777616
| 356.325382
| 379.17159
| 384.418272
| 372.878189
| 320.271783
| 323.998917
| 330.229314
| 335.703093
| 331.190581
| 344.534703
| 365.608316
| 400.995084
| 428.750397
| -18.38034
| -14.123312
| 21.405541
| 15.154227
| 38.659014
| 332.294998
| 368.494995
| 417.167503
| 363.710007
| 21.5599
| 297.25
| 388.390015
| 6.089518
| 10.978228
| -125.59898
| -93.910482
| 17,452,568,300
| -0.177936
| 86
| 104.116414
| 362.489499
| 27.419439
| 417.328377
| 307.65062
| 18.06214
| 358.084166
| 394.208447
| 321.959885
| 419.98999
| 297.25
| 358.619995
| 332.543335
| 322.686676
| 314.843353
| 340.386658
| 350.243317
| 391.023353
| 373.103314
| 358.619995
| 344.136676
| 323.516358
| 297.25
| 419.98999
| 1
| -0.145495
| 0
| 134,228,800
|
TSLA
| 2025-02-26T00:00:00
| 290.799988
| 309
| 288.040009
| 303.709991
| 100,118,300
| 337.928995
| 357.124998
| 366.872397
| 394.867798
| 378.736265
| 343.824099
| 277.5917
| 330.130915
| 332.70694
| 337.372949
| 353.059632
| 357.790828
| 365.991671
| 357.017648
| 344.272552
| 303.098437
| 329.156174
| 342.950044
| 350.063597
| 374.985425
| 382.11797
| 371.834698
| 320.408983
| 302.177397
| 310.235071
| 320.113354
| 324.425791
| 338.649107
| 360.123805
| 395.635611
| 427.921415
| -21.40955
| -15.580559
| 23.250814
| 13.99727
| 39.062256
| 327.690002
| 360.62001
| 419.652504
| 363.710007
| 21.843379
| 288.040009
| 380.549988
| 2.983439
| 5.828546
| -134.397971
| -97.016561
| 17,352,450,000
| -0.237537
| 85
| 104.176398
| 357.124998
| 30.419108
| 417.963215
| 296.286782
| 18.367855
| 351.676149
| 388.411858
| 314.94044
| 419.98999
| 288.040009
| 354.014999
| 309.646667
| 290.40332
| 278.006653
| 322.043335
| 341.286682
| 388.849795
| 369.585097
| 354.014999
| 338.444902
| 316.277305
| 288.040009
| 419.98999
| 1
| -0.164695
| 0
| 100,118,300
|
TSLA
| 2025-02-27T00:00:00
| 281.950012
| 297.230011
| 280.880005
| 291.160004
| 101,748,200
| 332.472995
| 351.767499
| 361.545999
| 392.144799
| 378.648532
| 344.1534
| 278.1416
| 320.494735
| 323.478407
| 328.846343
| 346.595121
| 351.956919
| 362.69592
| 355.042184
| 343.038442
| 302.888004
| 318.978177
| 335.790521
| 343.531106
| 370.557277
| 379.570963
| 370.609468
| 320.45235
| 282.751477
| 290.681308
| 302.614873
| 315.722408
| 331.837219
| 354.015586
| 389.782524
| 426.828029
| -24.24486
| -17.313419
| 25.153739
| 13.15366
| 39.347319
| 324.110001
| 354.440002
| 419.652504
| 363.710007
| 21.161417
| 280.880005
| 380.549988
| 1.07355
| 3.382169
| -132.211138
| -98.92645
| 17,250,701,800
| -0.272096
| 84
| 104.23443
| 351.767499
| 33.74513
| 419.257758
| 284.277239
| 18.464996
| 345.035565
| 381.965557
| 308.105572
| 419.98999
| 280.880005
| 350.434998
| 295.946665
| 282.893331
| 274.986674
| 303.853322
| 316.906657
| 387.160034
| 366.849976
| 350.434998
| 334.020019
| 310.649542
| 280.880005
| 419.98999
| 1
| -0.180288
| 0
| 101,748,200
|
TSLA
| 2025-02-28T00:00:00
| 292.980011
| 293.880005
| 273.600006
| 279.5
| 115,697,000
| 326.176996
| 346.402499
| 356.769999
| 389.279799
| 378.596132
| 344.6766
| 278.76415
| 314.99179
| 317.933244
| 323.328446
| 341.72102
| 347.420234
| 359.961963
| 353.408969
| 342.047186
| 302.789417
| 311.797635
| 330.191713
| 338.256799
| 366.668461
| 377.316529
| 369.596134
| 320.599996
| 274.159004
| 279.602426
| 289.222752
| 307.123936
| 324.776391
| 347.633068
| 383.638746
| 425.542974
| -25.310077
| -18.912751
| 27.10748
| 12.173601
| 39.090273
| 320.470001
| 347.165009
| 419.652504
| 367.375008
| 28.344277
| 273.600006
| 367.339996
| 20.674213
| 8.243734
| -111.735662
| -79.325787
| 17,366,398,800
| -0.213564
| 85
| 104.304465
| 346.402499
| 34.153511
| 414.709521
| 278.095478
| 18.469997
| 340.077893
| 377.017887
| 303.137899
| 419.98999
| 273.600006
| 346.794998
| 286.686676
| 276.143341
| 270.33667
| 292.493347
| 303.036682
| 385.441954
| 364.069016
| 346.794998
| 329.52098
| 304.927463
| 273.600006
| 419.98999
| 0
| -0.092719
| 115,697,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.