Datasets:
krishnakamath
/
ticker_data

Dataset card Data Studio Files
xet
Community
1
Date
timestamp[ns]date
2000-01-03 00:00:00
2025-12-24 00:00:00
Ticker
stringclasses
141 values
Open
float64
0.04
999k
High
float64
0.04
1.01M
Low
float64
0.03
912k
Close
float64
0.04
976k
Volume
float64
0
9.23B
2011-02-18T00:00:00
AAPL
10.758086
10.781779
10.482468
10.513659
816,057,200
2011-02-22T00:00:00
AAPL
10.261432
10.358903
10.128572
10.155264
872,555,600
2011-02-23T00:00:00
AAPL
10.160065
10.336112
10.155266
10.275531
671,854,400
2011-02-24T00:00:00
AAPL
10.31752
10.351409
10.14807
10.283329
499,900,800
2011-02-25T00:00:00
AAPL
10.354708
10.44978
10.340913
10.441683
380,018,800
2011-02-28T00:00:00
AAPL
10.534054
10.64832
10.530455
10.593137
403,074,000
2011-03-01T00:00:00
AAPL
10.660918
10.668415
10.427287
10.476172
456,136,800
2011-03-02T00:00:00
AAPL
10.495663
10.627324
10.448877
10.560444
602,590,800
2011-03-03T00:00:00
AAPL
10.712502
10.790478
10.674413
10.783581
500,788,400
2011-03-04T00:00:00
AAPL
10.798876
10.805474
10.729297
10.796777
453,266,800
2011-03-07T00:00:00
AAPL
10.838763
10.846861
10.536154
10.657618
546,123,200
2011-03-08T00:00:00
AAPL
10.64412
10.718799
10.564344
10.669613
356,316,800
2011-03-09T00:00:00
AAPL
10.637523
10.639623
10.51486
10.570943
453,306,000
2011-03-10T00:00:00
AAPL
10.470469
10.489964
10.343908
10.396992
507,539,200
2011-03-11T00:00:00
AAPL
10.356804
10.566442
10.346908
10.556544
471,080,400
2011-03-14T00:00:00
AAPL
10.592239
10.69121
10.536156
10.603636
435,957,200
2011-03-15T00:00:00
AAPL
10.259936
10.432084
10.199954
10.359806
721,081,200
2011-03-16T00:00:00
AAPL
10.256936
10.286927
9.784877
9.897343
1,162,011,200
2011-03-17T00:00:00
AAPL
10.101887
10.185263
9.916842
10.036207
659,422,400
2011-03-18T00:00:00
AAPL
10.110881
10.142972
9.897045
9.917139
753,214,000
2011-03-21T00:00:00
AAPL
10.076691
10.189156
10.054796
10.175961
409,402,000
2011-03-22T00:00:00
AAPL
10.273731
10.275531
10.171161
10.232943
325,922,800
2011-03-23T00:00:00
AAPL
10.175362
10.203553
10.075491
10.172663
372,996,400
2011-03-24T00:00:00
AAPL
10.252435
10.376897
10.162761
10.346006
404,712,000
2011-03-25T00:00:00
AAPL
10.438988
10.558652
10.407497
10.543057
448,910,000
2011-03-28T00:00:00
AAPL
10.591339
10.626429
10.510062
10.510062
309,355,200
2011-03-29T00:00:00
AAPL
10.426685
10.525655
10.378699
10.525655
352,900,800
2011-03-30T00:00:00
AAPL
10.51606
10.523259
10.420089
10.455778
329,406,000
2011-03-31T00:00:00
AAPL
10.387699
10.490868
10.378702
10.45218
274,019,200
2011-04-01T00:00:00
AAPL
10.530154
10.544549
10.295923
10.333712
418,661,600
2011-04-04T00:00:00
AAPL
10.326218
10.334915
10.14897
10.232645
460,084,800
2011-04-05T00:00:00
AAPL
10.106682
10.264435
10.076991
10.163665
482,731,200
2011-04-06T00:00:00
AAPL
10.233547
10.313923
10.111183
10.138175
402,539,200
2011-04-07T00:00:00
AAPL
10.139974
10.209853
10.077892
10.139375
373,447,200
2011-04-08T00:00:00
AAPL
10.194556
10.201454
10.01551
10.0488
377,535,200
2011-04-11T00:00:00
AAPL
10.018806
10.067091
9.897643
9.921036
398,946,800
2011-04-12T00:00:00
AAPL
9.91174
10.008912
9.903043
9.969024
425,639,200
2011-04-13T00:00:00
AAPL
10.047597
10.081187
9.97262
10.080888
346,220,000
2011-04-14T00:00:00
AAPL
10.040998
10.076988
9.958824
9.96962
301,800,800
2011-04-15T00:00:00
AAPL
9.996015
10.006212
9.801074
9.820868
453,605,600
2011-04-18T00:00:00
AAPL
9.780078
9.963923
9.601931
9.952526
609,898,800
2011-04-19T00:00:00
AAPL
9.990014
10.13637
9.948326
10.132771
419,378,400
2011-04-20T00:00:00
AAPL
10.302224
10.369404
10.241942
10.269234
700,666,400
2011-04-21T00:00:00
AAPL
10.646822
10.650721
10.45248
10.51786
753,810,400
2011-04-25T00:00:00
AAPL
10.507063
10.609333
10.505863
10.587139
266,546,000
2011-04-26T00:00:00
AAPL
10.605433
10.64652
10.477371
10.509461
338,800,000
2011-04-27T00:00:00
AAPL
10.564043
10.567343
10.40989
10.501362
356,213,200
2011-04-28T00:00:00
AAPL
10.382602
10.489369
10.362507
10.399397
360,959,200
2011-04-29T00:00:00
AAPL
10.400292
10.615327
10.396992
10.500762
1,006,345,200
2011-05-02T00:00:00
AAPL
10.489073
10.510966
10.361911
10.385303
442,713,600
2011-05-03T00:00:00
AAPL
10.436584
10.493566
10.365505
10.442882
313,348,000
2011-05-04T00:00:00
AAPL
10.44468
10.551748
10.403292
10.483969
389,250,400
2011-05-05T00:00:00
AAPL
10.448881
10.525359
10.378403
10.399397
335,969,200
2011-05-06T00:00:00
AAPL
10.487567
10.496864
10.383198
10.396694
280,134,400
2011-05-09T00:00:00
AAPL
10.432684
10.472873
10.392796
10.424887
204,747,200
2011-05-10T00:00:00
AAPL
10.463574
10.487568
10.396695
10.48037
282,091,600
2011-05-11T00:00:00
AAPL
10.467475
10.496866
10.354108
10.41379
336,000,000
2011-05-12T00:00:00
AAPL
10.3805
10.410491
10.265035
10.393995
322,000,000
2011-05-13T00:00:00
AAPL
10.366704
10.384398
10.207452
10.21195
326,116,000
2011-05-16T00:00:00
AAPL
10.172963
10.233544
9.97502
9.996015
449,775,200
2011-05-17T00:00:00
AAPL
9.957028
10.08119
9.918938
10.08119
452,334,400
2011-05-18T00:00:00
AAPL
10.09109
10.228449
10.076995
10.19306
334,776,400
2011-05-19T00:00:00
AAPL
10.259337
10.269233
10.157067
10.212851
261,170,000
2011-05-20T00:00:00
AAPL
10.183756
10.225445
10.047597
10.053596
337,968,400
2011-05-23T00:00:00
AAPL
9.896145
10.076391
9.87965
10.029005
383,600,000
2011-05-24T00:00:00
AAPL
10.061995
10.073992
9.937232
9.962725
321,927,200
2011-05-25T00:00:00
AAPL
9.99991
10.153764
9.982515
10.10038
294,224,000
2011-05-26T00:00:00
AAPL
10.076092
10.103684
10.029906
10.047001
222,560,800
2011-05-27T00:00:00
AAPL
10.041001
10.125875
10.026305
10.119277
203,599,200
2011-05-31T00:00:00
AAPL
10.229945
10.431785
10.226946
10.431785
417,754,400
2011-06-01T00:00:00
AAPL
10.462974
10.560744
10.336412
10.362204
554,682,800
2011-06-02T00:00:00
AAPL
10.391897
10.436284
10.325916
10.3799
338,783,200
2011-06-03T00:00:00
AAPL
10.292324
10.356804
10.257234
10.300121
313,250,000
2011-06-06T00:00:00
AAPL
10.367907
10.408395
10.131277
10.138175
461,941,200
2011-06-07T00:00:00
AAPL
10.142073
10.143572
9.954028
9.958227
529,785,200
2011-06-08T00:00:00
AAPL
9.950429
10.041002
9.91654
9.964225
333,723,600
2011-06-09T00:00:00
AAPL
9.994513
10.00711
9.919536
9.94173
275,088,800
2011-06-10T00:00:00
AAPL
9.913538
9.946829
9.762383
9.77408
433,955,200
2011-06-13T00:00:00
AAPL
9.81307
9.84636
9.749189
9.795075
329,473,200
2011-06-14T00:00:00
AAPL
9.897044
9.994515
9.87635
9.970222
334,569,200
2011-06-15T00:00:00
AAPL
9.889546
9.906041
9.743489
9.799573
399,196,000
2011-06-16T00:00:00
AAPL
9.804074
9.857458
9.547051
9.751889
510,591,200
2011-06-17T00:00:00
AAPL
9.866754
9.874552
9.57794
9.604932
615,020,000
2011-06-20T00:00:00
AAPL
9.517959
9.528156
9.312221
9.456778
640,645,600
2011-06-21T00:00:00
AAPL
9.497562
9.77108
9.453175
9.756084
493,382,400
2011-06-22T00:00:00
AAPL
9.751884
9.864052
9.668509
9.675407
390,583,200
2011-06-23T00:00:00
AAPL
9.565341
9.947727
9.540749
9.933931
559,759,200
2011-06-24T00:00:00
AAPL
9.938134
9.991518
9.74979
9.787579
439,807,200
2011-06-27T00:00:00
AAPL
9.824768
10.014011
9.81457
9.958227
339,813,600
2011-06-28T00:00:00
AAPL
10.00651
10.097983
10.000212
10.054795
294,299,600
2011-06-29T00:00:00
AAPL
10.07819
10.088087
9.953427
10.018209
352,545,200
2011-06-30T00:00:00
AAPL
10.038006
10.080894
9.982223
10.067097
322,954,800
2011-07-01T00:00:00
AAPL
10.075488
10.301921
10.023004
10.294724
435,313,200
2011-07-05T00:00:00
AAPL
10.286931
10.49177
10.271936
10.479774
355,054,000
2011-07-06T00:00:00
AAPL
10.465371
10.619825
10.398191
10.549645
444,626,000
2011-07-07T00:00:00
AAPL
10.636923
10.736793
10.616828
10.7128
399,663,600
2011-07-08T00:00:00
AAPL
10.597036
10.796777
10.562847
10.788079
489,633,200
2011-07-11T00:00:00
AAPL
10.687009
10.789878
10.581439
10.616829
442,674,400
2011-07-12T00:00:00
AAPL
10.602736
10.7272
10.45548
10.609335
451,609,200
2011-07-13T00:00:00
AAPL
10.746692
10.796777
10.688209
10.737395
391,638,800