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
| 1,745,522,520
| 256.299988
| 256.399902
| 256.140106
| 256.23999
| 174,301
|
TSLA
| 1,745,522,580
| 256.23999
| 256.330902
| 256
| 256.119995
| 128,203
|
TSLA
| 1,745,522,640
| 256.160004
| 256.339905
| 256.070007
| 256.109985
| 119,204
|
TSLA
| 1,745,522,700
| 256.070007
| 256.470001
| 256.070007
| 256.316193
| 140,229
|
TSLA
| 1,745,522,760
| 256.355896
| 256.390015
| 256.160004
| 256.320007
| 86,780
|
TSLA
| 1,745,522,820
| 256.319885
| 256.359406
| 256.17099
| 256.290009
| 102,227
|
TSLA
| 1,745,522,880
| 256.26001
| 256.339996
| 256.109985
| 256.154999
| 106,543
|
TSLA
| 1,745,522,940
| 256.10379
| 256.26001
| 255.949997
| 255.950104
| 148,602
|
TSLA
| 1,745,523,000
| 256
| 256.5
| 255.960007
| 256.279999
| 193,564
|
TSLA
| 1,745,523,060
| 256.320007
| 256.649506
| 256.315002
| 256.470001
| 163,029
|
TSLA
| 1,745,523,120
| 256.399994
| 256.567108
| 256.309998
| 256.450012
| 106,611
|
TSLA
| 1,745,523,180
| 256.459991
| 256.480011
| 256.179993
| 256.290009
| 148,002
|
TSLA
| 1,745,523,240
| 256.309998
| 256.44931
| 256.160004
| 256.274994
| 78,173
|
TSLA
| 1,745,523,300
| 256.279999
| 256.619995
| 256.070007
| 256.549988
| 174,338
|
TSLA
| 1,745,523,360
| 256.549988
| 256.640015
| 256.350006
| 256.556213
| 122,472
|
TSLA
| 1,745,523,420
| 256.51001
| 256.842987
| 256.48999
| 256.809509
| 183,194
|
TSLA
| 1,745,523,480
| 256.820007
| 257.130005
| 256.73999
| 257.049988
| 277,518
|
TSLA
| 1,745,523,540
| 257.054993
| 257.112915
| 256.850006
| 256.994995
| 181,684
|
TSLA
| 1,745,523,600
| 257
| 257.100006
| 256.850006
| 257.071014
| 156,745
|
TSLA
| 1,745,523,660
| 257.079987
| 257.369995
| 256.960114
| 257.339294
| 232,813
|
TSLA
| 1,745,523,720
| 257.329987
| 257.369995
| 257.200012
| 257.25
| 171,675
|
TSLA
| 1,745,523,780
| 257.230011
| 257.359985
| 257.200012
| 257.320099
| 126,879
|
TSLA
| 1,745,523,840
| 257.334595
| 257.459991
| 257.230011
| 257.329987
| 147,955
|
TSLA
| 1,745,523,900
| 257.329987
| 257.429901
| 257.220001
| 257.289886
| 118,160
|
TSLA
| 1,745,523,960
| 257.279999
| 257.559601
| 257.230011
| 257.48999
| 207,738
|
TSLA
| 1,745,524,020
| 257.48999
| 257.579987
| 257.369995
| 257.529694
| 159,895
|
TSLA
| 1,745,524,080
| 257.515015
| 257.700012
| 257.459991
| 257.630005
| 179,733
|
TSLA
| 1,745,524,140
| 257.61499
| 257.709991
| 257.559998
| 257.654999
| 146,924
|
TSLA
| 1,745,524,200
| 257.630005
| 258.319885
| 257.600006
| 257.820587
| 609,518
|
TSLA
| 1,745,524,260
| 257.850006
| 257.942291
| 257.399994
| 257.535004
| 290,449
|
TSLA
| 1,745,524,320
| 257.549988
| 258.160004
| 257.440094
| 258.075012
| 306,134
|
TSLA
| 1,745,524,380
| 258.079987
| 258.540009
| 258.01001
| 258.5
| 431,745
|
TSLA
| 1,745,524,440
| 258.515015
| 258.929993
| 258.410095
| 258.839996
| 472,269
|
TSLA
| 1,745,524,500
| 258.890015
| 259
| 258.429993
| 258.605011
| 444,694
|
TSLA
| 1,745,524,560
| 258.589996
| 258.688812
| 258.172485
| 258.565002
| 355,278
|
TSLA
| 1,745,524,620
| 258.579987
| 259
| 258.51001
| 258.966492
| 417,183
|
TSLA
| 1,745,524,680
| 258.940002
| 259.100006
| 258.820007
| 259
| 539,677
|
TSLA
| 1,745,524,740
| 258.980011
| 259.540009
| 258.859985
| 259.51001
| 1,215,173
|
TSLA
| 1,745,587,800
| 261.690002
| 263.350006
| 261.309998
| 263.007507
| 5,264,859
|
TSLA
| 1,745,587,860
| 263.048004
| 263.660004
| 260.559998
| 260.890015
| 802,576
|
TSLA
| 1,745,587,920
| 260.881989
| 261.160004
| 259.630005
| 260.404205
| 703,993
|
TSLA
| 1,745,587,980
| 260.380005
| 261.559906
| 260.220001
| 261.390015
| 581,306
|
TSLA
| 1,745,588,040
| 261.390015
| 262.409912
| 261.309998
| 262.029999
| 602,893
|
TSLA
| 1,745,588,100
| 262.01001
| 262.299988
| 261
| 261.661499
| 461,508
|
TSLA
| 1,745,588,160
| 261.622498
| 261.839996
| 260.660004
| 261.020111
| 399,793
|
TSLA
| 1,745,588,220
| 261.040009
| 262.220001
| 260.850006
| 262.01001
| 446,048
|
TSLA
| 1,745,588,280
| 262.100006
| 263.23999
| 261.75
| 263.070007
| 617,957
|
TSLA
| 1,745,588,340
| 263.054993
| 264.450012
| 262.940094
| 264.269989
| 843,718
|
TSLA
| 1,745,588,400
| 264.277802
| 265.26001
| 264.130005
| 264.324005
| 982,678
|
TSLA
| 1,745,588,460
| 264.257996
| 264.444092
| 262.799988
| 263.26001
| 671,690
|
TSLA
| 1,745,588,520
| 263.200012
| 263.850006
| 263.100098
| 263.496002
| 413,097
|
TSLA
| 1,745,588,580
| 263.519989
| 264.98999
| 263.240112
| 264.019989
| 599,340
|
TSLA
| 1,745,588,640
| 264.019989
| 264.179901
| 263.269989
| 263.410004
| 335,173
|
TSLA
| 1,745,588,700
| 263.480011
| 264.25
| 263.111603
| 264.086487
| 375,522
|
TSLA
| 1,745,588,760
| 264.074005
| 264.51001
| 263.371307
| 263.690002
| 433,798
|
TSLA
| 1,745,588,820
| 263.684998
| 264.179901
| 263.03009
| 263.259796
| 389,404
|
TSLA
| 1,745,588,880
| 263.204987
| 263.880005
| 263.150085
| 263.390015
| 264,561
|
TSLA
| 1,745,588,940
| 263.404999
| 263.779999
| 263.329987
| 263.549988
| 265,385
|
TSLA
| 1,745,589,000
| 263.61499
| 263.61499
| 262.859985
| 263.459991
| 332,797
|
TSLA
| 1,745,589,060
| 263.492401
| 264.029999
| 261.940002
| 262.160004
| 628,584
|
TSLA
| 1,745,589,120
| 262.170013
| 262.21991
| 261.630005
| 261.640015
| 165,744
|
TSLA
| 1,745,589,180
| 261.345001
| 261.440002
| 260.899994
| 261.211487
| 729,364
|
TSLA
| 1,745,589,240
| 261.25
| 261.958588
| 261.190613
| 261.76001
| 276,487
|
TSLA
| 1,745,589,300
| 261.716705
| 262.570007
| 261.568512
| 262.559998
| 321,601
|
TSLA
| 1,745,589,360
| 262.579987
| 263.019989
| 262.290009
| 262.570007
| 336,224
|
TSLA
| 1,745,589,420
| 262.554993
| 262.700012
| 261.678192
| 261.783203
| 300,516
|
TSLA
| 1,745,589,480
| 261.716797
| 262.299896
| 261.715698
| 262.161896
| 166,860
|
TSLA
| 1,745,589,540
| 262.119995
| 262.138702
| 261.550201
| 261.648987
| 212,303
|
TSLA
| 1,745,589,600
| 261.76001
| 263.054993
| 261.399994
| 263.040009
| 526,007
|
TSLA
| 1,745,589,660
| 262.98999
| 263.569214
| 262.891602
| 263.045013
| 434,292
|
TSLA
| 1,745,589,720
| 263.000092
| 263.48999
| 262.899994
| 263.424011
| 219,183
|
TSLA
| 1,745,589,780
| 263.399994
| 263.46759
| 262.799988
| 263.080109
| 224,677
|
TSLA
| 1,745,589,840
| 263.160004
| 263.950012
| 263.012787
| 263.4133
| 401,077
|
TSLA
| 1,745,589,900
| 263.450012
| 264.25
| 263.350006
| 264.144989
| 321,654
|
TSLA
| 1,745,589,960
| 264.135101
| 265.849915
| 264.089996
| 265.700012
| 943,238
|
TSLA
| 1,745,590,020
| 265.76001
| 266.429993
| 265.703003
| 265.970001
| 702,169
|
TSLA
| 1,745,590,080
| 265.959991
| 266.529999
| 265.900085
| 266.48999
| 460,598
|
TSLA
| 1,745,590,140
| 266.422913
| 267.640015
| 266.26001
| 267.299988
| 715,421
|
TSLA
| 1,745,590,200
| 267.339996
| 268.649994
| 267.140015
| 268.601898
| 983,125
|
TSLA
| 1,745,590,260
| 268.650391
| 268.670013
| 267.899994
| 268.570007
| 715,225
|
TSLA
| 1,745,590,320
| 268.579987
| 269.239899
| 268.30481
| 269.208099
| 643,315
|
TSLA
| 1,745,590,380
| 269.209991
| 269.579987
| 268.660004
| 269.220001
| 694,302
|
TSLA
| 1,745,590,440
| 269.212006
| 270.109985
| 268.899994
| 270.070007
| 931,351
|
TSLA
| 1,745,590,500
| 270
| 271.130005
| 270
| 270.279999
| 1,069,715
|
TSLA
| 1,745,590,560
| 270.252411
| 270.299988
| 269.329987
| 269.704987
| 740,744
|
TSLA
| 1,745,590,620
| 269.679993
| 270.980011
| 268.880005
| 270.880005
| 981,932
|
TSLA
| 1,745,590,680
| 270.899994
| 271.220001
| 269.540009
| 269.779999
| 686,269
|
TSLA
| 1,745,590,740
| 269.757385
| 270.399994
| 269.5401
| 270.130005
| 477,061
|
TSLA
| 1,745,590,800
| 270.130005
| 270.48999
| 269.778809
| 270.315002
| 489,017
|
TSLA
| 1,745,590,860
| 270.315002
| 270.920013
| 269.23999
| 269.26001
| 641,357
|
TSLA
| 1,745,590,920
| 269.23999
| 269.410004
| 268.600006
| 269.049988
| 769,173
|
TSLA
| 1,745,590,980
| 268.98999
| 269.399994
| 268.190002
| 269.269989
| 568,884
|
TSLA
| 1,745,591,040
| 269.255005
| 270.410004
| 269.140106
| 270.263611
| 603,034
|
TSLA
| 1,745,591,100
| 270.350006
| 270.450012
| 269.660004
| 270.359985
| 444,816
|
TSLA
| 1,745,591,160
| 270.359985
| 270.950012
| 269.790009
| 270.529999
| 473,562
|
TSLA
| 1,745,591,220
| 270.589996
| 270.75
| 269.579987
| 270.154999
| 446,564
|
TSLA
| 1,745,591,280
| 270.100006
| 270.160004
| 269
| 269.464996
| 508,851
|
TSLA
| 1,745,591,340
| 269.450012
| 270.679993
| 269.450012
| 270.625
| 545,531
|
TSLA
| 1,745,591,400
| 270.649994
| 271.970001
| 270.589996
| 271.059998
| 1,033,759
|
TSLA
| 1,745,591,460
| 271.01001
| 271.059296
| 269.73999
| 270.369995
| 663,157
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.