symbol
stringclasses 44
values | time
int64 -252,374,400
1.75B
| open
float64 0
1.2k
| high
float64 0.02
1.21k
| low
float64 0.02
1.2k
| close
float64 0.02
1.2k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
TSLA
| 1,745,510,520
| 253.400497
| 253.479202
| 252.960007
| 253.440002
| 288,009
|
TSLA
| 1,745,510,580
| 253.389999
| 253.473297
| 253.020004
| 253.154007
| 120,481
|
TSLA
| 1,745,510,640
| 253.169998
| 253.440002
| 253.0811
| 253.1194
| 142,597
|
TSLA
| 1,745,510,700
| 253.103607
| 253.189896
| 252.770004
| 252.889999
| 262,439
|
TSLA
| 1,745,510,760
| 252.880096
| 253
| 252.650101
| 252.770004
| 205,517
|
TSLA
| 1,745,510,820
| 252.809998
| 252.989899
| 252.570007
| 252.800003
| 185,178
|
TSLA
| 1,745,510,880
| 252.789993
| 253.070007
| 252.649994
| 252.649994
| 196,179
|
TSLA
| 1,745,510,940
| 252.678604
| 252.820007
| 252.470001
| 252.786407
| 217,739
|
TSLA
| 1,745,511,000
| 252.794098
| 253.210007
| 252.75
| 253.179993
| 247,467
|
TSLA
| 1,745,511,060
| 253.155594
| 253.600006
| 253.139999
| 253.488297
| 254,981
|
TSLA
| 1,745,511,120
| 253.449997
| 253.759995
| 253.440002
| 253.710007
| 241,002
|
TSLA
| 1,745,511,180
| 253.75
| 253.850006
| 253.630798
| 253.660004
| 194,434
|
TSLA
| 1,745,511,240
| 253.720001
| 253.921005
| 253.622498
| 253.699997
| 151,212
|
TSLA
| 1,745,511,300
| 253.679993
| 253.75
| 253.519806
| 253.743805
| 152,900
|
TSLA
| 1,745,511,360
| 253.75
| 254.059998
| 253.560104
| 254.059998
| 182,393
|
TSLA
| 1,745,511,420
| 254.024994
| 254.559998
| 253.980499
| 254.419495
| 299,980
|
TSLA
| 1,745,511,480
| 254.434998
| 254.610001
| 254.360001
| 254.598694
| 154,323
|
TSLA
| 1,745,511,540
| 254.580002
| 254.614807
| 254.300003
| 254.300003
| 182,096
|
TSLA
| 1,745,511,600
| 254.322495
| 254.614899
| 254.220001
| 254.369995
| 144,889
|
TSLA
| 1,745,511,660
| 254.409393
| 254.589996
| 254.330002
| 254.360001
| 73,149
|
TSLA
| 1,745,511,720
| 254.425003
| 254.449997
| 254.110001
| 254.177994
| 139,034
|
TSLA
| 1,745,511,780
| 254.214905
| 254.610001
| 254.110703
| 254.516403
| 149,143
|
TSLA
| 1,745,511,840
| 254.539703
| 254.5457
| 253.970093
| 254.039993
| 158,760
|
TSLA
| 1,745,511,900
| 254.009995
| 254.169601
| 253.860001
| 254.100006
| 162,791
|
TSLA
| 1,745,511,960
| 254.100006
| 254.440002
| 254.000107
| 254.139999
| 140,107
|
TSLA
| 1,745,512,020
| 254.089996
| 254.149994
| 253.820007
| 254.020004
| 108,509
|
TSLA
| 1,745,512,080
| 254.039993
| 254.830002
| 253.882004
| 254.449997
| 381,933
|
TSLA
| 1,745,512,140
| 254.539993
| 254.889999
| 254.5
| 254.849396
| 205,165
|
TSLA
| 1,745,512,200
| 254.830002
| 255.270004
| 254.580002
| 254.972504
| 278,061
|
TSLA
| 1,745,512,260
| 254.970795
| 255.163696
| 254.779999
| 254.980804
| 134,930
|
TSLA
| 1,745,512,320
| 254.979996
| 255.162994
| 254.800003
| 255.085007
| 106,844
|
TSLA
| 1,745,512,380
| 255.054993
| 255.309906
| 254.794998
| 255.235901
| 128,537
|
TSLA
| 1,745,512,440
| 255.249893
| 255.649994
| 255.110001
| 255.470001
| 214,605
|
TSLA
| 1,745,512,500
| 255.479996
| 255.800003
| 255.289993
| 255.785004
| 161,285
|
TSLA
| 1,745,512,560
| 255.784393
| 255.899994
| 255.759995
| 255.850006
| 177,849
|
TSLA
| 1,745,512,620
| 255.850006
| 255.889893
| 255.485992
| 255.591202
| 175,605
|
TSLA
| 1,745,512,680
| 255.589996
| 255.669998
| 255.25
| 255.369995
| 146,232
|
TSLA
| 1,745,512,740
| 255.339996
| 255.5
| 255.110001
| 255.270004
| 135,713
|
TSLA
| 1,745,512,800
| 255.255005
| 255.449997
| 255.110001
| 255.110001
| 89,898
|
TSLA
| 1,745,512,860
| 255.110001
| 255.199997
| 254.830002
| 255.039993
| 142,884
|
TSLA
| 1,745,512,920
| 255.080994
| 255.418701
| 254.889999
| 255.418701
| 94,280
|
TSLA
| 1,745,512,980
| 255.380005
| 255.5
| 255.199997
| 255.210007
| 129,875
|
TSLA
| 1,745,513,040
| 255.190002
| 255.270004
| 254.929993
| 255.139999
| 102,324
|
TSLA
| 1,745,513,100
| 255.169403
| 255.199997
| 254.660995
| 254.830002
| 157,287
|
TSLA
| 1,745,513,160
| 254.794998
| 255.139893
| 254.789993
| 254.999893
| 89,761
|
TSLA
| 1,745,513,220
| 255
| 255.330002
| 254.964996
| 255.294998
| 107,991
|
TSLA
| 1,745,513,280
| 255.330002
| 255.330002
| 254.990997
| 255.190002
| 76,104
|
TSLA
| 1,745,513,340
| 255.160004
| 255.160004
| 254.820099
| 255.035004
| 75,827
|
TSLA
| 1,745,513,400
| 255.011993
| 255.279999
| 254.850006
| 255.005005
| 111,746
|
TSLA
| 1,745,513,460
| 255.005005
| 255.199997
| 254.919998
| 255.128403
| 80,919
|
TSLA
| 1,745,513,520
| 255.149994
| 255.320007
| 255.059998
| 255.191299
| 70,912
|
TSLA
| 1,745,513,580
| 255.199493
| 255.240005
| 255
| 255.119995
| 51,558
|
TSLA
| 1,745,513,640
| 255.139999
| 255.232895
| 255.050003
| 255.110001
| 60,105
|
TSLA
| 1,745,513,700
| 255.110001
| 255.499893
| 255.110001
| 255.300003
| 136,429
|
TSLA
| 1,745,513,760
| 255.300003
| 255.740005
| 255.254395
| 255.493805
| 129,459
|
TSLA
| 1,745,513,820
| 255.485001
| 255.827698
| 255.460007
| 255.797699
| 127,799
|
TSLA
| 1,745,513,880
| 255.774002
| 256.100006
| 255.660004
| 256.046997
| 217,295
|
TSLA
| 1,745,513,940
| 256.010101
| 256.077606
| 255.571106
| 255.713593
| 146,333
|
TSLA
| 1,745,514,000
| 255.752808
| 255.752808
| 255.020096
| 255.350006
| 179,388
|
TSLA
| 1,745,514,060
| 255.315002
| 255.489899
| 255.020004
| 255.059998
| 130,097
|
TSLA
| 1,745,514,120
| 255.119995
| 255.399994
| 255.059998
| 255.365005
| 76,980
|
TSLA
| 1,745,514,180
| 255.399994
| 255.639999
| 255.294998
| 255.524994
| 100,234
|
TSLA
| 1,745,514,240
| 255.550003
| 255.5923
| 255.360107
| 255.5923
| 79,016
|
TSLA
| 1,745,514,300
| 255.589996
| 255.779907
| 255.502396
| 255.659897
| 89,777
|
TSLA
| 1,745,514,360
| 255.649994
| 255.660004
| 255.103104
| 255.169998
| 104,176
|
TSLA
| 1,745,514,420
| 255.134995
| 255.395203
| 255.100006
| 255.284393
| 90,061
|
TSLA
| 1,745,514,480
| 255.300003
| 255.389999
| 255.100006
| 255.265106
| 76,531
|
TSLA
| 1,745,514,540
| 255.235703
| 255.289902
| 254.899994
| 255
| 116,732
|
TSLA
| 1,745,514,600
| 255.016006
| 255.389999
| 254.949997
| 255.370804
| 145,853
|
TSLA
| 1,745,514,660
| 255.360001
| 255.385406
| 255.080093
| 255.179993
| 65,652
|
TSLA
| 1,745,514,720
| 255.179993
| 255.330002
| 254.820099
| 255.235001
| 140,432
|
TSLA
| 1,745,514,780
| 255.205002
| 255.225403
| 254.899994
| 254.945999
| 67,712
|
TSLA
| 1,745,514,840
| 254.994705
| 255
| 254.820007
| 254.890503
| 90,635
|
TSLA
| 1,745,514,900
| 254.938293
| 254.949997
| 254.399994
| 254.425003
| 148,571
|
TSLA
| 1,745,514,960
| 254.425003
| 254.642899
| 254.009995
| 254.050003
| 164,451
|
TSLA
| 1,745,515,020
| 254.116501
| 254.299896
| 253.889404
| 254.199997
| 194,293
|
TSLA
| 1,745,515,080
| 254.220001
| 254.25
| 253.779999
| 253.889999
| 174,172
|
TSLA
| 1,745,515,140
| 253.934799
| 254.119995
| 253.850006
| 254.039993
| 111,962
|
TSLA
| 1,745,515,200
| 254.039993
| 254.130005
| 253.610001
| 253.660004
| 132,604
|
TSLA
| 1,745,515,260
| 253.649994
| 253.989899
| 253.610001
| 253.878204
| 114,765
|
TSLA
| 1,745,515,320
| 253.854004
| 254.399994
| 253.800003
| 254.330002
| 208,637
|
TSLA
| 1,745,515,380
| 254.310394
| 254.649994
| 254.289993
| 254.479996
| 156,712
|
TSLA
| 1,745,515,440
| 254.440002
| 254.574295
| 254.287796
| 254.574295
| 96,478
|
TSLA
| 1,745,515,500
| 254.610001
| 255.369995
| 254.5
| 255.350006
| 282,860
|
TSLA
| 1,745,515,560
| 255.345001
| 255.5
| 255.119995
| 255.179993
| 166,990
|
TSLA
| 1,745,515,620
| 255.199997
| 255.293304
| 254.991592
| 254.991592
| 111,883
|
TSLA
| 1,745,515,680
| 255.070007
| 255.380005
| 255
| 255.350006
| 115,025
|
TSLA
| 1,745,515,740
| 255.320007
| 255.460007
| 255.25
| 255.360001
| 110,552
|
TSLA
| 1,745,515,800
| 255.360001
| 255.779999
| 255.332001
| 255.6604
| 190,920
|
TSLA
| 1,745,515,860
| 255.634995
| 255.669403
| 255.333405
| 255.470001
| 100,756
|
TSLA
| 1,745,515,920
| 255.479996
| 255.75
| 255.429993
| 255.509995
| 109,236
|
TSLA
| 1,745,515,980
| 255.539993
| 255.539993
| 255.190002
| 255.335007
| 118,731
|
TSLA
| 1,745,516,040
| 255.337494
| 255.339996
| 255.009995
| 255.100006
| 107,292
|
TSLA
| 1,745,516,100
| 255.099899
| 255.258301
| 254.899994
| 254.969299
| 116,360
|
TSLA
| 1,745,516,160
| 254.931396
| 255.029999
| 254.720001
| 255.009995
| 146,889
|
TSLA
| 1,745,516,220
| 255.039993
| 255.199997
| 254.961807
| 255.009995
| 80,116
|
TSLA
| 1,745,516,280
| 255.039993
| 255.104996
| 254.960007
| 255.104996
| 64,601
|
TSLA
| 1,745,516,340
| 255.100006
| 255.130005
| 254.860107
| 254.994995
| 62,551
|
TSLA
| 1,745,516,400
| 254.945007
| 255.149994
| 254.809998
| 254.845001
| 74,986
|
TSLA
| 1,745,516,460
| 254.880005
| 254.889099
| 254.570099
| 254.686203
| 103,728
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.