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
| 1,745,938,740
| 281.859985
| 282.070007
| 281.710114
| 281.980011
| 131,240
|
TSLA
| 1,745,938,800
| 281.929993
| 282.579987
| 281.855011
| 282.38501
| 249,516
|
TSLA
| 1,745,938,860
| 282.353302
| 282.730011
| 282
| 282.040009
| 183,763
|
TSLA
| 1,745,938,920
| 282.075287
| 282.700012
| 282.075287
| 282.369995
| 146,048
|
TSLA
| 1,745,938,980
| 282.380005
| 282.480011
| 281.803009
| 281.820007
| 189,973
|
TSLA
| 1,745,939,040
| 281.841614
| 282.350006
| 281.529999
| 282.304993
| 214,128
|
TSLA
| 1,745,939,100
| 282.328094
| 283.119995
| 282.299988
| 282.809998
| 195,997
|
TSLA
| 1,745,939,220
| 282.440186
| 282.640015
| 282.410004
| 282.589996
| 451,472
|
TSLA
| 1,745,939,280
| 282.589996
| 283.039886
| 282.209991
| 282.75
| 231,437
|
TSLA
| 1,745,939,340
| 282.790009
| 283.249908
| 282.720001
| 282.881989
| 231,837
|
TSLA
| 1,745,939,400
| 282.829987
| 282.86499
| 282
| 282.184296
| 223,681
|
TSLA
| 1,745,939,460
| 282.184509
| 282.220001
| 281.529999
| 281.730011
| 270,057
|
TSLA
| 1,745,939,520
| 281.769989
| 281.950012
| 281.339996
| 281.790009
| 222,190
|
TSLA
| 1,745,939,580
| 281.829987
| 281.880005
| 280.850006
| 280.850006
| 337,620
|
TSLA
| 1,745,939,640
| 280.850006
| 281.219086
| 280.75
| 281.184998
| 225,912
|
TSLA
| 1,745,939,700
| 281.170013
| 281.600006
| 281.170013
| 281.524994
| 190,709
|
TSLA
| 1,745,939,760
| 281.559998
| 281.855011
| 281.430603
| 281.493011
| 178,909
|
TSLA
| 1,745,939,820
| 281.464996
| 281.779999
| 281.390015
| 281.450012
| 141,150
|
TSLA
| 1,745,939,880
| 281.440002
| 281.649902
| 281.100006
| 281.269897
| 180,173
|
TSLA
| 1,745,939,940
| 281.233612
| 281.389893
| 280.911011
| 281.019989
| 153,802
|
TSLA
| 1,745,940,000
| 281.049988
| 281.4599
| 280.76001
| 281.38501
| 153,714
|
TSLA
| 1,745,940,060
| 281.367096
| 281.549988
| 280.76001
| 280.820007
| 238,367
|
TSLA
| 1,745,940,120
| 280.815002
| 281
| 280.579987
| 280.670013
| 199,020
|
TSLA
| 1,745,940,180
| 280.660004
| 281.25
| 280.480011
| 281.165009
| 231,887
|
TSLA
| 1,745,940,240
| 281.190002
| 281.277802
| 280.450012
| 280.506805
| 199,804
|
TSLA
| 1,745,940,300
| 280.505005
| 280.98999
| 280.309998
| 280.950012
| 181,041
|
TSLA
| 1,745,940,360
| 280.98999
| 281.799988
| 280.890015
| 281.744385
| 290,123
|
TSLA
| 1,745,940,420
| 281.779999
| 282.25
| 281.710114
| 282
| 278,525
|
TSLA
| 1,745,940,480
| 281.980011
| 282.309998
| 281.920013
| 282.290009
| 175,463
|
TSLA
| 1,745,940,540
| 282.200012
| 282.329987
| 281.73999
| 281.910004
| 188,092
|
TSLA
| 1,745,940,600
| 281.910004
| 282.049988
| 281.339996
| 281.654999
| 154,821
|
TSLA
| 1,745,940,660
| 281.696899
| 281.872009
| 281.519989
| 281.649994
| 99,451
|
TSLA
| 1,745,940,720
| 281.649994
| 281.768707
| 281.480011
| 281.679993
| 100,522
|
TSLA
| 1,745,940,780
| 281.679993
| 281.679993
| 281.33551
| 281.470001
| 94,196
|
TSLA
| 1,745,940,840
| 281.459991
| 281.540009
| 281.220001
| 281.445587
| 115,272
|
TSLA
| 1,745,940,900
| 281.38501
| 281.417999
| 280.899994
| 281.019989
| 188,261
|
TSLA
| 1,745,940,960
| 281.071991
| 281.765015
| 281.019989
| 281.765015
| 122,028
|
TSLA
| 1,745,941,020
| 281.761597
| 282.380005
| 281.730103
| 281.897186
| 268,541
|
TSLA
| 1,745,941,080
| 281.920013
| 282.279999
| 281.859985
| 282.154999
| 134,974
|
TSLA
| 1,745,941,140
| 282.279999
| 282.48999
| 282.140015
| 282.292694
| 155,756
|
TSLA
| 1,745,941,200
| 282.319885
| 282.319885
| 281.880096
| 282.130005
| 113,482
|
TSLA
| 1,745,941,260
| 282.172607
| 282.679993
| 282.100006
| 282.279999
| 280,235
|
TSLA
| 1,745,941,320
| 282.269989
| 283.200012
| 282.21109
| 283.200012
| 305,925
|
TSLA
| 1,745,941,380
| 283.197693
| 283.399994
| 283.029999
| 283.255005
| 254,509
|
TSLA
| 1,745,941,440
| 283.209991
| 283.579987
| 282.899994
| 283.579987
| 310,632
|
TSLA
| 1,745,941,500
| 283.561493
| 284.159912
| 283.559998
| 283.684296
| 370,386
|
TSLA
| 1,745,941,560
| 283.700012
| 284.485901
| 283.700012
| 284.410004
| 390,180
|
TSLA
| 1,745,941,620
| 284.395386
| 284.660004
| 284.200012
| 284.51001
| 270,788
|
TSLA
| 1,745,941,680
| 284.534698
| 284.540009
| 283.670013
| 283.850006
| 300,888
|
TSLA
| 1,745,941,740
| 283.850006
| 284.279999
| 283.799988
| 284.040009
| 184,730
|
TSLA
| 1,745,941,800
| 284
| 284.032104
| 283.630005
| 283.950012
| 172,230
|
TSLA
| 1,745,941,860
| 283.950012
| 284.25
| 283.950012
| 284.070007
| 181,242
|
TSLA
| 1,745,941,920
| 284.089996
| 284.390015
| 283.743713
| 283.815002
| 200,146
|
TSLA
| 1,745,941,980
| 283.779999
| 283.980011
| 283.5
| 283.755005
| 222,978
|
TSLA
| 1,745,942,040
| 283.700012
| 284.170013
| 283.660004
| 283.988892
| 111,941
|
TSLA
| 1,745,942,100
| 283.959991
| 284.081207
| 283.630005
| 284.070007
| 149,591
|
TSLA
| 1,745,942,160
| 284.070007
| 284.109985
| 283.720001
| 283.850098
| 125,501
|
TSLA
| 1,745,942,220
| 283.9729
| 283.9729
| 283.350098
| 283.5112
| 183,744
|
TSLA
| 1,745,942,280
| 283.540009
| 283.679993
| 283.310913
| 283.605011
| 176,826
|
TSLA
| 1,745,942,340
| 283.570007
| 283.700012
| 283.399994
| 283.529999
| 133,833
|
TSLA
| 1,745,942,400
| 283.549896
| 284.209991
| 283.48999
| 283.7995
| 217,016
|
TSLA
| 1,745,942,460
| 283.779999
| 284.200012
| 283.75
| 284.059998
| 159,740
|
TSLA
| 1,745,942,520
| 284.065002
| 284.450012
| 283.829987
| 284.403809
| 238,597
|
TSLA
| 1,745,942,580
| 284.390015
| 284.75
| 284.329987
| 284.695007
| 243,284
|
TSLA
| 1,745,942,640
| 284.700012
| 284.799988
| 284.290009
| 284.359985
| 219,900
|
TSLA
| 1,745,942,700
| 284.323395
| 284.369995
| 283.840607
| 284
| 238,814
|
TSLA
| 1,745,942,760
| 283.982391
| 284.279999
| 283.911102
| 284.119995
| 130,329
|
TSLA
| 1,745,942,820
| 284.160004
| 284.25
| 283.959991
| 284.090912
| 87,275
|
TSLA
| 1,745,942,880
| 284.067413
| 284.480011
| 283.980011
| 284.315002
| 151,530
|
TSLA
| 1,745,942,940
| 284.329987
| 284.48999
| 284.160004
| 284.349915
| 101,863
|
TSLA
| 1,745,943,000
| 284.309998
| 284.48999
| 284.019989
| 284.376892
| 123,780
|
TSLA
| 1,745,943,060
| 284.37439
| 284.549988
| 284.190002
| 284.459991
| 88,237
|
TSLA
| 1,745,943,120
| 284.459991
| 284.600006
| 284.200012
| 284.529999
| 117,215
|
TSLA
| 1,745,943,180
| 284.529999
| 284.571198
| 284.160004
| 284.200012
| 92,433
|
TSLA
| 1,745,943,240
| 284.190002
| 284.278992
| 283.920105
| 283.980011
| 136,537
|
TSLA
| 1,745,943,300
| 284.004913
| 284.009888
| 283.600006
| 283.75
| 167,127
|
TSLA
| 1,745,943,360
| 283.790009
| 283.839996
| 283.570007
| 283.790009
| 91,314
|
TSLA
| 1,745,943,420
| 283.75
| 283.899994
| 283.23999
| 283.25
| 204,531
|
TSLA
| 1,745,943,480
| 283.295013
| 283.339905
| 282.700012
| 283.029999
| 290,151
|
TSLA
| 1,745,943,540
| 283.063599
| 283.092407
| 282.609985
| 282.769989
| 164,919
|
TSLA
| 1,745,943,600
| 282.725006
| 283.070007
| 282.480103
| 282.839996
| 202,520
|
TSLA
| 1,745,943,660
| 282.855011
| 282.929993
| 282.529999
| 282.861908
| 144,292
|
TSLA
| 1,745,943,720
| 282.839996
| 283.100006
| 282.779999
| 282.920013
| 146,255
|
TSLA
| 1,745,943,780
| 282.890015
| 282.979889
| 282.519989
| 282.860107
| 136,127
|
TSLA
| 1,745,943,840
| 282.96991
| 283.179901
| 282.850006
| 282.875
| 155,446
|
TSLA
| 1,745,943,900
| 282.890015
| 282.950012
| 282.559998
| 282.718506
| 120,472
|
TSLA
| 1,745,943,960
| 282.660004
| 283.029999
| 282.517395
| 282.517395
| 131,658
|
TSLA
| 1,745,944,020
| 282.518188
| 283
| 282.470001
| 282.98999
| 147,132
|
TSLA
| 1,745,944,080
| 282.980011
| 283.039886
| 282.635803
| 282.920013
| 142,012
|
TSLA
| 1,745,944,140
| 282.950012
| 283.26001
| 282.731903
| 282.76001
| 188,286
|
TSLA
| 1,745,944,200
| 282.736908
| 283.270508
| 282.736908
| 282.834412
| 152,442
|
TSLA
| 1,745,944,260
| 282.86499
| 283.885498
| 282.830109
| 283.683411
| 294,405
|
TSLA
| 1,745,944,320
| 283.679993
| 283.829987
| 283.420013
| 283.579987
| 155,690
|
TSLA
| 1,745,944,380
| 283.600006
| 283.679993
| 283.109985
| 283.188385
| 142,460
|
TSLA
| 1,745,944,440
| 283.190002
| 283.809998
| 283.184387
| 283.71701
| 149,789
|
TSLA
| 1,745,944,500
| 283.717499
| 283.950012
| 283.660004
| 283.700012
| 190,809
|
TSLA
| 1,745,944,560
| 283.690002
| 284.179993
| 283.559998
| 284.146301
| 178,492
|
TSLA
| 1,745,944,620
| 284.109985
| 284.329987
| 283.899994
| 283.954987
| 178,088
|
TSLA
| 1,745,944,680
| 283.917511
| 283.9935
| 283.649994
| 283.76001
| 181,118
|
TSLA
| 1,745,944,740
| 283.76001
| 283.979889
| 283.609985
| 283.733887
| 112,942
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.