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
| 1,745,950,800
| 286.299988
| 286.570007
| 285.799988
| 285.929901
| 203,844
|
TSLA
| 1,745,950,860
| 285.929993
| 286.149109
| 285.700012
| 285.795013
| 161,089
|
TSLA
| 1,745,950,920
| 285.809998
| 285.920013
| 285.660095
| 285.730011
| 99,998
|
TSLA
| 1,745,950,980
| 285.806091
| 286.299988
| 285.806091
| 286.141205
| 130,513
|
TSLA
| 1,745,951,040
| 286.140015
| 286.198608
| 285.809998
| 285.815002
| 89,892
|
TSLA
| 1,745,951,100
| 285.820007
| 286.200012
| 285.809998
| 286.139893
| 102,025
|
TSLA
| 1,745,951,160
| 286.095093
| 286.209991
| 285.809998
| 285.881989
| 105,336
|
TSLA
| 1,745,951,220
| 285.910004
| 286.140015
| 285.910004
| 286.024994
| 64,009
|
TSLA
| 1,745,951,280
| 285.98999
| 286.410004
| 285.899994
| 285.970001
| 168,039
|
TSLA
| 1,745,951,340
| 285.985901
| 286.029999
| 285.690002
| 285.745605
| 141,495
|
TSLA
| 1,745,951,400
| 285.75
| 285.980011
| 285.690002
| 285.940002
| 68,972
|
TSLA
| 1,745,951,460
| 285.940002
| 285.970001
| 285.48999
| 285.519897
| 138,960
|
TSLA
| 1,745,951,520
| 285.519989
| 285.589111
| 284.920013
| 284.994995
| 280,354
|
TSLA
| 1,745,951,580
| 285.01001
| 285.589996
| 284.929993
| 285.589996
| 188,694
|
TSLA
| 1,745,951,640
| 285.549988
| 285.549988
| 285.149994
| 285.25
| 105,793
|
TSLA
| 1,745,951,700
| 285.259888
| 285.529999
| 285.040009
| 285.519897
| 129,886
|
TSLA
| 1,745,951,760
| 285.519989
| 286.109985
| 285.480011
| 285.765991
| 208,237
|
TSLA
| 1,745,951,820
| 285.799988
| 285.959991
| 285.716187
| 285.750092
| 103,923
|
TSLA
| 1,745,951,880
| 285.75589
| 285.9599
| 285.75
| 285.889709
| 64,471
|
TSLA
| 1,745,951,940
| 285.888306
| 285.959991
| 285.700012
| 285.842712
| 60,803
|
TSLA
| 1,745,952,000
| 285.852692
| 286.141998
| 285.700287
| 286.140015
| 150,275
|
TSLA
| 1,745,952,060
| 286.121185
| 286.380005
| 286.026001
| 286.239105
| 184,542
|
TSLA
| 1,745,952,120
| 286.229492
| 286.259888
| 286
| 286.050812
| 89,431
|
TSLA
| 1,745,952,180
| 286.070007
| 286.179993
| 285.75
| 285.829987
| 132,332
|
TSLA
| 1,745,952,240
| 285.859985
| 286
| 285.679993
| 285.929993
| 117,107
|
TSLA
| 1,745,952,300
| 285.899994
| 285.910004
| 285.519989
| 285.570007
| 99,885
|
TSLA
| 1,745,952,360
| 285.609985
| 286
| 285.470001
| 285.869995
| 123,539
|
TSLA
| 1,745,952,420
| 285.839996
| 286.140015
| 285.839996
| 286.01001
| 115,296
|
TSLA
| 1,745,952,480
| 286
| 286
| 285.76001
| 285.810089
| 61,512
|
TSLA
| 1,745,952,540
| 285.809998
| 285.980011
| 285.709991
| 285.815002
| 62,416
|
TSLA
| 1,745,952,600
| 285.850006
| 285.890015
| 285.470093
| 285.570007
| 106,177
|
TSLA
| 1,745,952,660
| 285.605011
| 285.950012
| 285.390015
| 285.823608
| 125,563
|
TSLA
| 1,745,952,720
| 285.820007
| 285.950012
| 285.432587
| 285.720001
| 91,507
|
TSLA
| 1,745,952,780
| 285.730011
| 285.970001
| 285.690002
| 285.950012
| 98,757
|
TSLA
| 1,745,952,840
| 285.950012
| 286.049988
| 285.809998
| 285.850006
| 86,216
|
TSLA
| 1,745,952,900
| 285.929291
| 286.079987
| 285.834015
| 286.019989
| 101,124
|
TSLA
| 1,745,952,960
| 286.040009
| 286.23999
| 285.869995
| 286.040009
| 145,886
|
TSLA
| 1,745,953,020
| 286.049988
| 286.220001
| 285.950012
| 286.149994
| 108,926
|
TSLA
| 1,745,953,080
| 286.149994
| 286.200012
| 285.73999
| 285.75
| 94,396
|
TSLA
| 1,745,953,140
| 285.700104
| 285.929901
| 285.700012
| 285.76001
| 94,682
|
TSLA
| 1,745,953,200
| 285.790009
| 286.100006
| 285.620911
| 286.100006
| 119,590
|
TSLA
| 1,745,953,260
| 286.096497
| 286.140015
| 285.950012
| 285.988495
| 107,173
|
TSLA
| 1,745,953,320
| 286.059998
| 286.23999
| 285.910004
| 285.945007
| 136,003
|
TSLA
| 1,745,953,380
| 285.940002
| 286.049988
| 285.73999
| 285.950012
| 125,886
|
TSLA
| 1,745,953,440
| 285.959991
| 286
| 285.809814
| 285.904999
| 90,803
|
TSLA
| 1,745,953,500
| 285.884613
| 285.938507
| 285.570007
| 285.600006
| 120,995
|
TSLA
| 1,745,953,560
| 285.639893
| 285.73999
| 285.520111
| 285.690002
| 108,937
|
TSLA
| 1,745,953,620
| 285.691589
| 286.190002
| 285.520599
| 286.160004
| 234,495
|
TSLA
| 1,745,953,680
| 286.14801
| 286.595001
| 286.079987
| 286.255005
| 274,151
|
TSLA
| 1,745,953,740
| 286.222992
| 286.420013
| 286.149994
| 286.339996
| 102,898
|
TSLA
| 1,745,953,800
| 286.350006
| 286.48999
| 286.200012
| 286.265198
| 124,231
|
TSLA
| 1,745,953,860
| 286.290009
| 286.749908
| 286.26001
| 286.683685
| 193,754
|
TSLA
| 1,745,953,920
| 286.701813
| 286.704193
| 286.299988
| 286.399994
| 159,050
|
TSLA
| 1,745,953,980
| 286.440002
| 286.505005
| 286.230011
| 286.410004
| 94,846
|
TSLA
| 1,745,954,040
| 286.399994
| 286.470001
| 285.861115
| 286.25
| 207,452
|
TSLA
| 1,745,954,100
| 286.252014
| 286.358795
| 285.519989
| 285.670013
| 204,150
|
TSLA
| 1,745,954,160
| 285.665009
| 286.049896
| 285.619995
| 285.820007
| 140,668
|
TSLA
| 1,745,954,220
| 285.773987
| 286.024994
| 285.709991
| 285.75
| 112,503
|
TSLA
| 1,745,954,280
| 285.769989
| 286.029999
| 285.700012
| 286
| 95,066
|
TSLA
| 1,745,954,340
| 286.026489
| 286.100006
| 285.899994
| 286.035004
| 92,126
|
TSLA
| 1,745,954,400
| 286.0336
| 286.600006
| 285.900909
| 286.572113
| 224,801
|
TSLA
| 1,745,954,460
| 286.546814
| 286.639893
| 286.399994
| 286.462311
| 146,385
|
TSLA
| 1,745,954,520
| 286.48999
| 286.540009
| 286.320007
| 286.321594
| 105,445
|
TSLA
| 1,745,954,580
| 286.329987
| 286.459991
| 286.200012
| 286.429993
| 101,833
|
TSLA
| 1,745,954,640
| 286.450012
| 286.619598
| 286.299988
| 286.564209
| 123,246
|
TSLA
| 1,745,954,700
| 286.549988
| 286.679993
| 286.06369
| 286.190002
| 200,617
|
TSLA
| 1,745,954,760
| 286.153198
| 286.26001
| 286.034698
| 286.234192
| 104,591
|
TSLA
| 1,745,954,820
| 286.25
| 286.350006
| 286.130005
| 286.304993
| 82,534
|
TSLA
| 1,745,954,880
| 286.270691
| 286.579987
| 286.179993
| 286.535797
| 133,642
|
TSLA
| 1,745,954,940
| 286.554993
| 286.859589
| 286.420013
| 286.859589
| 182,879
|
TSLA
| 1,745,955,000
| 286.859985
| 287.619995
| 286.845306
| 287.547394
| 549,586
|
TSLA
| 1,745,955,060
| 287.480011
| 288.070007
| 287.450104
| 287.875
| 448,588
|
TSLA
| 1,745,955,120
| 287.875
| 287.950012
| 287.470001
| 287.593903
| 249,701
|
TSLA
| 1,745,955,180
| 287.649994
| 287.999603
| 287.380005
| 287.910095
| 228,820
|
TSLA
| 1,745,955,240
| 287.931
| 288.230011
| 287.899994
| 288.13501
| 326,773
|
TSLA
| 1,745,955,300
| 288.13501
| 288.739899
| 287.899994
| 288.560211
| 416,669
|
TSLA
| 1,745,955,360
| 288.560913
| 288.609985
| 288.130005
| 288.314392
| 234,997
|
TSLA
| 1,745,955,420
| 288.329987
| 288.440002
| 288.209991
| 288.279999
| 196,727
|
TSLA
| 1,745,955,480
| 288.23999
| 288.279999
| 287.619995
| 287.899994
| 295,179
|
TSLA
| 1,745,955,540
| 287.950012
| 288.339996
| 287.90921
| 288.269989
| 253,634
|
TSLA
| 1,745,955,600
| 288.2995
| 288.350006
| 288.089996
| 288.279999
| 165,059
|
TSLA
| 1,745,955,660
| 288.276001
| 289.230011
| 288.25
| 289.023712
| 572,035
|
TSLA
| 1,745,955,720
| 289.059998
| 289.269989
| 288.790009
| 289.230011
| 322,058
|
TSLA
| 1,745,955,780
| 289.25
| 289.450012
| 288.959991
| 289.119995
| 340,131
|
TSLA
| 1,745,955,840
| 289.125
| 289.350006
| 288.850006
| 289.26001
| 269,753
|
TSLA
| 1,745,955,900
| 289.317291
| 289.349915
| 288.660004
| 288.869995
| 354,499
|
TSLA
| 1,745,955,960
| 288.809998
| 289.599915
| 288.76001
| 289.48999
| 335,396
|
TSLA
| 1,745,956,020
| 289.559998
| 289.959991
| 289.420013
| 289.752014
| 478,232
|
TSLA
| 1,745,956,080
| 289.790009
| 289.980011
| 289.655212
| 289.765015
| 304,764
|
TSLA
| 1,745,956,140
| 289.741089
| 290.519989
| 289.51001
| 290.5
| 701,120
|
TSLA
| 1,745,956,200
| 290.51001
| 291.184998
| 290.310089
| 291
| 672,636
|
TSLA
| 1,745,956,260
| 291.049988
| 291.769989
| 291.010101
| 291.540009
| 600,706
|
TSLA
| 1,745,956,320
| 291.570007
| 291.640015
| 290.890015
| 291.380005
| 498,680
|
TSLA
| 1,745,956,380
| 291.339996
| 291.839996
| 291.070007
| 291.609985
| 491,317
|
TSLA
| 1,745,956,440
| 291.640015
| 292.903809
| 291.440002
| 292.535004
| 889,962
|
TSLA
| 1,745,956,500
| 292.549988
| 293.290009
| 291.8396
| 291.888489
| 925,952
|
TSLA
| 1,745,956,560
| 291.890015
| 292.100006
| 291.5
| 292.072693
| 619,288
|
TSLA
| 1,745,956,620
| 292.070007
| 292.589996
| 291.809998
| 291.93399
| 641,826
|
TSLA
| 1,745,956,680
| 291.910004
| 292.139587
| 291.769989
| 291.78009
| 482,131
|
TSLA
| 1,745,956,740
| 291.799591
| 292.269989
| 291.640015
| 292.010406
| 1,207,696
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.