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
| 1,745,857,620
| 274.734589
| 274.819794
| 274.399994
| 274.505005
| 209,093
|
TSLA
| 1,745,857,680
| 274.51001
| 274.799988
| 274.399994
| 274.799988
| 157,866
|
TSLA
| 1,745,857,740
| 274.799988
| 274.880005
| 274.529999
| 274.608307
| 498,944
|
TSLA
| 1,745,857,800
| 274.640015
| 275.381989
| 274.430695
| 275.274994
| 283,028
|
TSLA
| 1,745,857,860
| 275.359985
| 275.829987
| 275.054993
| 275.679993
| 304,090
|
TSLA
| 1,745,857,920
| 275.638397
| 275.890015
| 275.412201
| 275.709991
| 245,150
|
TSLA
| 1,745,857,980
| 275.747314
| 275.899994
| 275.5
| 275.5
| 190,341
|
TSLA
| 1,745,858,040
| 275.565002
| 275.890015
| 275.390015
| 275.554993
| 133,488
|
TSLA
| 1,745,858,100
| 275.519989
| 276.209991
| 275.420013
| 276.148407
| 291,083
|
TSLA
| 1,745,858,160
| 276.11499
| 276.279999
| 276
| 276.059998
| 186,531
|
TSLA
| 1,745,858,220
| 276.054993
| 276.144806
| 275.600006
| 275.630005
| 216,859
|
TSLA
| 1,745,858,280
| 275.661285
| 276.029999
| 275.519989
| 275.970001
| 147,203
|
TSLA
| 1,745,858,340
| 275.98999
| 276.091797
| 275.76001
| 275.929993
| 136,092
|
TSLA
| 1,745,858,400
| 275.869995
| 276.019409
| 275.553101
| 275.980011
| 150,434
|
TSLA
| 1,745,858,460
| 276.029999
| 276.390015
| 275.980011
| 276.25
| 219,570
|
TSLA
| 1,745,858,520
| 276.274994
| 276.440002
| 276.160614
| 276.244995
| 141,022
|
TSLA
| 1,745,858,580
| 276.231812
| 276.839996
| 276.200012
| 276.779999
| 199,859
|
TSLA
| 1,745,858,640
| 276.785706
| 277.049988
| 276.649994
| 277.035004
| 245,408
|
TSLA
| 1,745,858,700
| 277.01001
| 277.190002
| 276.854095
| 277.144989
| 234,395
|
TSLA
| 1,745,858,760
| 277.150513
| 278.15921
| 277.150513
| 278.079987
| 551,532
|
TSLA
| 1,745,858,820
| 278.08429
| 278.420013
| 277.899994
| 278.015015
| 342,133
|
TSLA
| 1,745,858,880
| 278.048004
| 278.109985
| 277.713013
| 277.855499
| 246,571
|
TSLA
| 1,745,858,940
| 277.869995
| 277.959991
| 277.440002
| 277.959991
| 213,158
|
TSLA
| 1,745,859,000
| 277.970001
| 278.100006
| 277.380005
| 277.5
| 219,382
|
TSLA
| 1,745,859,060
| 277.519989
| 277.605011
| 276.570007
| 276.600006
| 331,541
|
TSLA
| 1,745,859,120
| 276.605011
| 276.774994
| 276.369995
| 276.589905
| 259,439
|
TSLA
| 1,745,859,180
| 276.578796
| 276.649994
| 276.309998
| 276.355804
| 161,072
|
TSLA
| 1,745,859,240
| 276.359985
| 276.850006
| 276.320404
| 276.529999
| 140,096
|
TSLA
| 1,745,859,300
| 276.554993
| 276.659912
| 276.399994
| 276.5
| 136,632
|
TSLA
| 1,745,859,360
| 276.470001
| 277.143585
| 276.170013
| 277.109985
| 294,485
|
TSLA
| 1,745,859,420
| 277.139404
| 277.61499
| 277.049988
| 277.5
| 203,022
|
TSLA
| 1,745,859,480
| 277.480011
| 277.769989
| 277.1539
| 277.769989
| 217,156
|
TSLA
| 1,745,859,540
| 277.734985
| 277.779999
| 277.350006
| 277.369995
| 187,148
|
TSLA
| 1,745,859,600
| 277.380005
| 277.414215
| 276.730011
| 276.740112
| 932,117
|
TSLA
| 1,745,859,660
| 276.779999
| 277.079987
| 276.701202
| 276.940002
| 104,693
|
TSLA
| 1,745,859,720
| 276.929993
| 276.98999
| 276.399994
| 276.549988
| 175,272
|
TSLA
| 1,745,859,780
| 276.583893
| 276.910004
| 276.480011
| 276.76001
| 109,189
|
TSLA
| 1,745,859,840
| 276.730011
| 277.359894
| 276.730011
| 276.76001
| 161,554
|
TSLA
| 1,745,859,900
| 276.820007
| 276.849915
| 276.5
| 276.693909
| 131,118
|
TSLA
| 1,745,859,960
| 276.619995
| 277.298798
| 276.603607
| 276.950012
| 150,225
|
TSLA
| 1,745,860,020
| 276.940002
| 276.950012
| 276.5
| 276.529999
| 117,498
|
TSLA
| 1,745,860,080
| 276.561615
| 277.079987
| 276.470001
| 277
| 128,301
|
TSLA
| 1,745,860,140
| 277.049988
| 277.170013
| 276.75
| 276.824097
| 102,435
|
TSLA
| 1,745,860,200
| 276.78009
| 276.850006
| 276.320099
| 276.765289
| 171,548
|
TSLA
| 1,745,860,260
| 276.670013
| 276.940002
| 276.5112
| 276.850006
| 161,649
|
TSLA
| 1,745,860,320
| 276.850006
| 277.040009
| 276.589996
| 276.799988
| 97,002
|
TSLA
| 1,745,860,380
| 276.73999
| 277.079895
| 276.540009
| 276.739594
| 168,994
|
TSLA
| 1,745,860,440
| 276.695007
| 276.739899
| 276.369995
| 276.619995
| 161,973
|
TSLA
| 1,745,860,500
| 276.638
| 277.170013
| 276.399994
| 277.019989
| 234,954
|
TSLA
| 1,745,860,560
| 276.980011
| 278.049988
| 276.950012
| 277.320099
| 285,913
|
TSLA
| 1,745,860,620
| 277.36499
| 277.769897
| 277.230011
| 277.656189
| 152,991
|
TSLA
| 1,745,860,680
| 277.630005
| 278.279999
| 277.600006
| 278.230011
| 259,435
|
TSLA
| 1,745,860,740
| 278.244995
| 278.318115
| 277.600098
| 277.729889
| 200,739
|
TSLA
| 1,745,860,800
| 277.701599
| 277.778687
| 276.850006
| 277.220001
| 196,357
|
TSLA
| 1,745,860,860
| 277.220001
| 277.508911
| 277.080109
| 277.459991
| 115,230
|
TSLA
| 1,745,860,920
| 277.410797
| 277.459991
| 277.134705
| 277.165009
| 76,222
|
TSLA
| 1,745,860,980
| 277.139709
| 277.399902
| 277
| 277.325012
| 88,674
|
TSLA
| 1,745,861,040
| 277.343597
| 277.649994
| 277.049988
| 277.390015
| 109,137
|
TSLA
| 1,745,861,100
| 277.429993
| 277.679993
| 277.26001
| 277.399994
| 117,487
|
TSLA
| 1,745,861,160
| 277.369995
| 277.690002
| 277.339996
| 277.649994
| 73,798
|
TSLA
| 1,745,861,220
| 277.679688
| 277.700012
| 277.450012
| 277.519989
| 98,101
|
TSLA
| 1,745,861,280
| 277.524994
| 277.570007
| 276.880005
| 277.019989
| 168,585
|
TSLA
| 1,745,861,340
| 276.98999
| 277.059998
| 276.5
| 276.514099
| 311,290
|
TSLA
| 1,745,861,400
| 276.554993
| 276.669891
| 275.899994
| 276.11499
| 310,968
|
TSLA
| 1,745,861,460
| 276.11499
| 276.289001
| 275.679993
| 275.965088
| 238,993
|
TSLA
| 1,745,861,520
| 275.980011
| 276.149902
| 275.820007
| 276
| 123,684
|
TSLA
| 1,745,861,580
| 275.940002
| 276.23999
| 275.76001
| 276.110687
| 151,645
|
TSLA
| 1,745,861,640
| 276.140015
| 276.399902
| 276
| 276.350006
| 167,095
|
TSLA
| 1,745,861,700
| 276.321594
| 276.369995
| 275.720001
| 275.76001
| 160,194
|
TSLA
| 1,745,861,760
| 275.798706
| 276.230011
| 275.390015
| 276.170013
| 702,051
|
TSLA
| 1,745,861,820
| 276.119995
| 276.339996
| 275.700104
| 276.319885
| 164,770
|
TSLA
| 1,745,861,880
| 276.265015
| 276.339996
| 275.600006
| 276.079987
| 238,639
|
TSLA
| 1,745,861,940
| 276.045013
| 276.299988
| 275.958496
| 276.209991
| 109,336
|
TSLA
| 1,745,862,000
| 276.230011
| 276.51001
| 276.160004
| 276.390015
| 169,998
|
TSLA
| 1,745,862,060
| 276.412506
| 276.630005
| 276.320007
| 276.509308
| 185,187
|
TSLA
| 1,745,862,120
| 276.505615
| 276.529999
| 275.930115
| 275.970001
| 176,643
|
TSLA
| 1,745,862,180
| 276.040009
| 276.880005
| 275.997498
| 276.873993
| 157,183
|
TSLA
| 1,745,862,240
| 276.910004
| 277.390015
| 276.76001
| 277.359985
| 264,629
|
TSLA
| 1,745,862,300
| 277.359985
| 278
| 277.125
| 277.983002
| 289,063
|
TSLA
| 1,745,862,360
| 277.98999
| 278.159912
| 277.660492
| 277.77301
| 229,023
|
TSLA
| 1,745,862,420
| 277.76001
| 277.829987
| 277.309998
| 277.470001
| 190,374
|
TSLA
| 1,745,862,480
| 277.453613
| 277.679993
| 277.320007
| 277.494995
| 124,712
|
TSLA
| 1,745,862,540
| 277.549988
| 277.559998
| 277.320007
| 277.450012
| 98,176
|
TSLA
| 1,745,862,600
| 277.455597
| 277.829987
| 277.359985
| 277.714996
| 128,037
|
TSLA
| 1,745,862,660
| 277.69101
| 277.829987
| 277.55011
| 277.751709
| 103,718
|
TSLA
| 1,745,862,720
| 277.734985
| 278.390015
| 277.700012
| 278.23999
| 179,226
|
TSLA
| 1,745,862,780
| 278.23999
| 279.159912
| 278.200012
| 279.019989
| 399,364
|
TSLA
| 1,745,862,840
| 279.065002
| 279.190002
| 278.850006
| 279.059998
| 256,146
|
TSLA
| 1,745,862,900
| 279.040009
| 279.23999
| 278.731903
| 278.818298
| 201,182
|
TSLA
| 1,745,862,960
| 278.790009
| 279.069885
| 278.75
| 278.950012
| 129,564
|
TSLA
| 1,745,863,020
| 278.970001
| 279.299988
| 278.73999
| 279.27121
| 164,980
|
TSLA
| 1,745,863,080
| 279.279999
| 279.859985
| 279.200012
| 279.820007
| 310,334
|
TSLA
| 1,745,863,140
| 279.839996
| 280.149994
| 279.700012
| 279.845001
| 367,625
|
TSLA
| 1,745,863,200
| 279.869995
| 280.798889
| 279.640015
| 280.301086
| 405,402
|
TSLA
| 1,745,863,260
| 280.368408
| 280.5
| 279.809998
| 280.383911
| 306,268
|
TSLA
| 1,745,863,320
| 280.397308
| 280.480011
| 280
| 280.100006
| 152,539
|
TSLA
| 1,745,863,380
| 280.050507
| 280.377991
| 280
| 280.289307
| 151,660
|
TSLA
| 1,745,863,440
| 280.255005
| 280.570007
| 280.220093
| 280.508392
| 165,827
|
TSLA
| 1,745,863,500
| 280.480011
| 280.720001
| 279.950012
| 280.082794
| 274,292
|
TSLA
| 1,745,863,560
| 280.088989
| 280.480011
| 279.880096
| 279.890106
| 211,402
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.