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
| 1,746,037,920
| 279.630005
| 279.850006
| 279.299988
| 279.39801
| 148,004
|
TSLA
| 1,746,037,980
| 279.440002
| 279.509888
| 279.040405
| 279.269989
| 122,626
|
TSLA
| 1,746,038,040
| 279.299988
| 279.369995
| 279.119995
| 279.157806
| 80,906
|
TSLA
| 1,746,038,100
| 279.119995
| 279.23999
| 278.839996
| 278.970001
| 170,406
|
TSLA
| 1,746,038,160
| 278.929993
| 279.029907
| 278.525208
| 278.644989
| 150,822
|
TSLA
| 1,746,038,220
| 278.630005
| 278.819885
| 278.399994
| 278.790009
| 181,785
|
TSLA
| 1,746,038,280
| 278.752197
| 278.879211
| 278.359985
| 278.450012
| 135,421
|
TSLA
| 1,746,038,340
| 278.404999
| 278.540009
| 278.299988
| 278.350006
| 131,249
|
TSLA
| 1,746,038,400
| 278.350006
| 278.637604
| 278.220093
| 278.36499
| 178,910
|
TSLA
| 1,746,038,460
| 278.380005
| 278.410004
| 278
| 278.089996
| 282,238
|
TSLA
| 1,746,038,520
| 278.054993
| 278.389893
| 277.929993
| 278.389893
| 190,466
|
TSLA
| 1,746,038,580
| 278.380005
| 278.559998
| 278.089996
| 278.184998
| 165,881
|
TSLA
| 1,746,038,640
| 278.184998
| 278.289886
| 277.840088
| 278.015686
| 160,045
|
TSLA
| 1,746,038,700
| 278.019989
| 278.399994
| 277.839996
| 278.399994
| 150,348
|
TSLA
| 1,746,038,760
| 278.369995
| 278.769989
| 278.295685
| 278.676514
| 253,522
|
TSLA
| 1,746,038,820
| 278.674988
| 278.98941
| 278.630005
| 278.943512
| 244,529
|
TSLA
| 1,746,038,880
| 278.950012
| 279.149994
| 278.799988
| 279.029999
| 171,083
|
TSLA
| 1,746,038,940
| 279
| 279.600006
| 278.98999
| 279.408112
| 229,923
|
TSLA
| 1,746,039,000
| 279.38501
| 279.850006
| 279.330994
| 279.799988
| 172,939
|
TSLA
| 1,746,039,060
| 279.825012
| 279.890015
| 279.51001
| 279.640015
| 147,144
|
TSLA
| 1,746,039,120
| 279.652496
| 279.652496
| 279.309998
| 279.416809
| 134,158
|
TSLA
| 1,746,039,180
| 279.380005
| 279.609985
| 279.160004
| 279.459991
| 153,381
|
TSLA
| 1,746,039,240
| 279.470001
| 279.609985
| 279.200012
| 279.25
| 101,656
|
TSLA
| 1,746,039,300
| 279.221893
| 279.579987
| 279.221893
| 279.545013
| 120,790
|
TSLA
| 1,746,039,360
| 279.529205
| 279.55249
| 279
| 279.149994
| 148,287
|
TSLA
| 1,746,039,420
| 279.130005
| 279.149994
| 278.619995
| 278.804993
| 182,528
|
TSLA
| 1,746,039,480
| 278.834015
| 278.835114
| 278.570892
| 278.725006
| 104,975
|
TSLA
| 1,746,039,540
| 278.725006
| 278.820587
| 278.43689
| 278.454987
| 133,297
|
TSLA
| 1,746,039,600
| 278.440002
| 279.23999
| 278.440002
| 279.178314
| 410,013
|
TSLA
| 1,746,039,660
| 279.179993
| 279.569885
| 279.04071
| 279.411194
| 187,357
|
TSLA
| 1,746,039,720
| 279.415497
| 279.709991
| 279.079987
| 279.630005
| 234,783
|
TSLA
| 1,746,039,780
| 279.640106
| 279.929993
| 279.640015
| 279.868103
| 195,043
|
TSLA
| 1,746,039,840
| 279.845001
| 280.049988
| 279.799988
| 279.929993
| 212,622
|
TSLA
| 1,746,039,900
| 279.899994
| 280.479889
| 279.795105
| 280.360107
| 287,177
|
TSLA
| 1,746,039,960
| 280.320007
| 280.570007
| 280.320007
| 280.445007
| 218,831
|
TSLA
| 1,746,040,020
| 280.459991
| 280.48999
| 280.0401
| 280.269989
| 219,665
|
TSLA
| 1,746,040,080
| 280.230011
| 280.890015
| 280.230011
| 280.800995
| 283,379
|
TSLA
| 1,746,040,140
| 280.835205
| 280.910004
| 280.540009
| 280.630005
| 180,045
|
TSLA
| 1,746,040,200
| 280.600006
| 280.700012
| 280.320709
| 280.549988
| 176,234
|
TSLA
| 1,746,040,260
| 280.557007
| 281.089996
| 280.549988
| 281.070007
| 301,033
|
TSLA
| 1,746,040,320
| 281.058014
| 281.76001
| 280.910004
| 281.589691
| 501,174
|
TSLA
| 1,746,040,380
| 281.595001
| 281.799988
| 281.480011
| 281.558014
| 297,454
|
TSLA
| 1,746,040,440
| 281.559998
| 281.799988
| 281.42041
| 281.750092
| 240,369
|
TSLA
| 1,746,040,500
| 281.770508
| 282.200012
| 281.440002
| 282.019897
| 479,329
|
TSLA
| 1,746,040,560
| 282
| 282.299988
| 281.98999
| 282.01001
| 279,422
|
TSLA
| 1,746,040,620
| 282.049988
| 282.220001
| 281.829987
| 281.915009
| 284,870
|
TSLA
| 1,746,040,680
| 281.920013
| 282.440002
| 281.709991
| 282.279999
| 326,091
|
TSLA
| 1,746,040,740
| 282.329987
| 282.5
| 281.799988
| 281.880005
| 330,407
|
TSLA
| 1,746,040,800
| 281.919495
| 282.36499
| 281.75
| 282.304993
| 247,166
|
TSLA
| 1,746,040,860
| 282.320007
| 282.69931
| 281.954498
| 282.528809
| 375,618
|
TSLA
| 1,746,040,920
| 282.542694
| 282.600006
| 281.929993
| 281.980011
| 242,791
|
TSLA
| 1,746,040,980
| 281.954987
| 282.109985
| 281.799988
| 281.840088
| 267,330
|
TSLA
| 1,746,041,040
| 281.839996
| 282.039886
| 281.519989
| 281.770813
| 263,385
|
TSLA
| 1,746,041,100
| 281.829712
| 281.829712
| 280.570007
| 280.845001
| 386,292
|
TSLA
| 1,746,041,160
| 280.846008
| 281.23999
| 280.609985
| 280.959991
| 273,168
|
TSLA
| 1,746,041,220
| 280.968811
| 281.480011
| 280.640015
| 281.425293
| 262,316
|
TSLA
| 1,746,041,280
| 281.420013
| 281.899994
| 281.230011
| 281.869995
| 305,099
|
TSLA
| 1,746,041,340
| 281.855011
| 281.959991
| 281.320007
| 281.399994
| 230,280
|
TSLA
| 1,746,041,400
| 281.420013
| 282.199585
| 281.359985
| 282.125
| 296,988
|
TSLA
| 1,746,041,460
| 282.089996
| 282.160004
| 281.799988
| 282.01001
| 191,430
|
TSLA
| 1,746,041,520
| 281.994385
| 282.379791
| 281.990601
| 282.350006
| 270,473
|
TSLA
| 1,746,041,580
| 282.330109
| 282.394989
| 282.040009
| 282.220001
| 193,990
|
TSLA
| 1,746,041,640
| 282.209991
| 282.209991
| 281.609985
| 281.809998
| 233,236
|
TSLA
| 1,746,041,700
| 281.769989
| 282.029999
| 281.420013
| 281.570007
| 170,027
|
TSLA
| 1,746,041,760
| 281.579987
| 282.100006
| 281.519989
| 282.019989
| 209,773
|
TSLA
| 1,746,041,820
| 282.019989
| 282.519989
| 281.790009
| 282.445007
| 235,351
|
TSLA
| 1,746,041,880
| 282.459991
| 282.75
| 282.450104
| 282.641113
| 304,221
|
TSLA
| 1,746,041,940
| 282.669891
| 282.690002
| 282.01001
| 282.234985
| 243,190
|
TSLA
| 1,746,042,000
| 282.234985
| 282.440002
| 282.059998
| 282.325287
| 174,208
|
TSLA
| 1,746,042,060
| 282.369995
| 282.380005
| 281.899994
| 282.274689
| 211,503
|
TSLA
| 1,746,042,120
| 282.271301
| 282.450012
| 282.109985
| 282.339996
| 179,895
|
TSLA
| 1,746,042,180
| 282.359802
| 282.498291
| 282.070007
| 282.165009
| 180,134
|
TSLA
| 1,746,042,240
| 282.165009
| 282.209991
| 281.950012
| 282.125
| 186,885
|
TSLA
| 1,746,042,300
| 282.100006
| 282.746704
| 282.100006
| 282.559998
| 314,114
|
TSLA
| 1,746,042,360
| 282.570007
| 283.070007
| 282.570007
| 283.059998
| 420,446
|
TSLA
| 1,746,042,420
| 283.049988
| 283.329987
| 282.929993
| 283.029999
| 332,494
|
TSLA
| 1,746,042,480
| 283.049896
| 283.269989
| 282.967987
| 283.26001
| 208,399
|
TSLA
| 1,746,042,540
| 283.26001
| 283.350006
| 283.070007
| 283.290009
| 228,895
|
TSLA
| 1,746,042,600
| 283.320007
| 284.25
| 283.320007
| 284.169891
| 619,140
|
TSLA
| 1,746,042,660
| 284.171204
| 284.369995
| 284
| 284.170013
| 379,094
|
TSLA
| 1,746,042,720
| 284.174988
| 284.200012
| 283.730011
| 284.149994
| 318,878
|
TSLA
| 1,746,042,780
| 284.144989
| 284.450012
| 283.920013
| 284.049988
| 408,838
|
TSLA
| 1,746,042,840
| 284.089996
| 284.089996
| 282.839996
| 283.329987
| 533,583
|
TSLA
| 1,746,042,900
| 283.269989
| 283.309998
| 282.440002
| 283.03241
| 541,028
|
TSLA
| 1,746,042,960
| 283.029999
| 283.369995
| 282.829987
| 282.940002
| 359,167
|
TSLA
| 1,746,043,020
| 282.970001
| 283.200012
| 282.809998
| 283.130005
| 390,899
|
TSLA
| 1,746,043,080
| 283.160004
| 283.290009
| 282.764008
| 283.024414
| 428,989
|
TSLA
| 1,746,043,140
| 283.029999
| 283.200012
| 282
| 282.117188
| 1,141,590
|
TXN
| 1,745,501,400
| 164.199997
| 165
| 161.320007
| 161.910004
| 1,427,442
|
TXN
| 1,745,501,460
| 162.017197
| 162.029999
| 159.649399
| 160.300003
| 243,375
|
TXN
| 1,745,501,520
| 160.399994
| 160.835999
| 158.565506
| 159.490005
| 177,004
|
TXN
| 1,745,501,580
| 159.440002
| 159.779999
| 158.827103
| 159.384995
| 169,976
|
TXN
| 1,745,501,640
| 159.389999
| 160.190002
| 159.050003
| 159.460007
| 221,290
|
TXN
| 1,745,501,700
| 159.315002
| 159.749893
| 158.419998
| 158.970001
| 230,518
|
TXN
| 1,745,501,760
| 158.934998
| 159.919998
| 158.739197
| 159.720001
| 171,222
|
TXN
| 1,745,501,820
| 159.669998
| 161.419998
| 159.619995
| 161.220001
| 217,755
|
TXN
| 1,745,501,880
| 161.309998
| 161.770004
| 160.470093
| 161.604996
| 164,755
|
TXN
| 1,745,501,940
| 161.604996
| 161.625
| 160.649994
| 160.969498
| 126,609
|
TXN
| 1,745,502,000
| 160.979996
| 161.070007
| 160.490005
| 160.820007
| 124,531
|
TXN
| 1,745,502,060
| 160.729996
| 160.729996
| 160.110001
| 160.419998
| 61,377
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.