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
2011-07-14T00:00:00
AAPL
10.827067
10.845062
10.68701
10.729897
430,533,600
2011-07-15T00:00:00
AAPL
10.831868
10.946733
10.771886
10.944334
484,467,200
2011-07-18T00:00:00
AAPL
10.959625
11.236142
10.955127
11.21065
572,653,200
2011-07-19T00:00:00
AAPL
11.336613
11.356108
11.196255
11.302124
819,145,600
2011-07-20T00:00:00
AAPL
11.88005
11.884548
11.57654
11.603532
941,340,400
2011-07-21T00:00:00
AAPL
11.605033
11.698305
11.513561
11.615231
526,534,400
2011-07-22T00:00:00
AAPL
11.646123
11.847963
11.629028
11.795479
516,728,800
2011-07-25T00:00:00
AAPL
11.707001
11.996415
11.685108
11.951429
589,806,000
2011-07-26T00:00:00
AAPL
11.996418
12.131379
11.986822
12.098688
476,582,400
2011-07-27T00:00:00
AAPL
12.014112
12.075594
11.760988
11.774184
659,324,400
2011-07-28T00:00:00
AAPL
11.745093
11.906144
11.640423
11.75109
594,034,000
2011-07-29T00:00:00
AAPL
11.625727
11.85096
11.51656
11.710901
632,584,400
2011-08-01T00:00:00
AAPL
11.929837
11.981421
11.767585
11.898947
612,836,000
2011-08-02T00:00:00
AAPL
11.925943
11.933441
11.647027
11.663821
639,539,600
2011-08-03T00:00:00
AAPL
11.725898
11.802975
11.463777
11.773584
732,508,000
2011-08-04T00:00:00
AAPL
11.678813
11.736095
11.317121
11.31772
871,407,600
2011-08-05T00:00:00
AAPL
11.409792
11.501565
10.873852
11.205253
1,204,590,800
2011-08-08T00:00:00
AAPL
10.84746
11.029806
10.587438
10.593137
1,143,833,600
2011-08-09T00:00:00
AAPL
10.835769
11.234951
10.646825
11.216956
1,082,583,600
2011-08-10T00:00:00
AAPL
11.131175
11.236143
10.871753
10.907442
878,656,800
2011-08-11T00:00:00
AAPL
11.112277
11.260134
10.938329
11.207649
741,969,200
2011-08-12T00:00:00
AAPL
11.338712
11.385797
11.223547
11.306322
528,976,000
2011-08-15T00:00:00
AAPL
11.385497
11.54565
11.33931
11.498863
460,544,000
2011-08-16T00:00:00
AAPL
11.442186
11.497669
11.278434
11.410995
498,750,000
2011-08-17T00:00:00
AAPL
11.465874
11.532154
11.336613
11.409791
442,061,200
2011-08-18T00:00:00
AAPL
11.121878
11.176162
10.837862
10.97822
851,435,200
2011-08-19T00:00:00
AAPL
10.861857
11.006714
10.676812
10.677711
775,888,400
2011-08-22T00:00:00
AAPL
10.932033
10.943131
10.649518
10.690005
535,315,200
2011-08-23T00:00:00
AAPL
10.805777
11.205858
10.706807
11.204659
656,835,200
2011-08-24T00:00:00
AAPL
11.200755
11.365406
11.11468
11.282031
626,267,600
2011-08-25T00:00:00
AAPL
10.94913
11.260137
10.946731
11.208253
871,346,000
2011-08-26T00:00:00
AAPL
11.131778
11.510566
11.120682
11.503968
641,477,200
2011-08-29T00:00:00
AAPL
11.641921
11.741492
11.636524
11.695605
405,269,200
2011-08-30T00:00:00
AAPL
11.644022
11.751691
11.582841
11.696207
417,922,400
2011-08-31T00:00:00
AAPL
11.713602
11.758888
11.45238
11.541453
522,586,400
2011-09-01T00:00:00
AAPL
11.571143
11.616729
11.418188
11.427485
343,725,200
2011-09-02T00:00:00
AAPL
11.238841
11.336613
11.151568
11.218148
438,939,200
2011-09-06T00:00:00
AAPL
11.01781
11.406494
10.991117
11.3888
509,698,000
2011-09-07T00:00:00
AAPL
11.563351
11.56455
11.456582
11.514465
350,576,800
2011-09-08T00:00:00
AAPL
11.468575
11.65482
11.465876
11.52076
416,158,400
2011-09-09T00:00:00
AAPL
11.514459
11.57654
11.247238
11.321017
564,813,200
2011-09-12T00:00:00
AAPL
11.186662
11.422991
11.153671
11.3948
467,832,400
2011-09-13T00:00:00
AAPL
11.460778
11.582841
11.404094
11.535156
440,560,400
2011-09-14T00:00:00
AAPL
11.607131
11.762784
11.569342
11.67551
534,724,400
2011-09-15T00:00:00
AAPL
11.739397
11.806277
11.693511
11.785283
417,818,800
2011-09-16T00:00:00
AAPL
11.862656
12.011411
11.84736
12.011411
698,513,200
2011-09-19T00:00:00
AAPL
11.906444
12.393199
11.852461
12.345213
823,860,800
2011-09-20T00:00:00
AAPL
12.453779
12.682012
12.332016
12.399796
775,754,000
2011-09-21T00:00:00
AAPL
12.585443
12.643926
12.356312
12.360511
605,976,000
2011-09-22T00:00:00
AAPL
12.027309
12.290931
11.897448
12.051002
968,480,800
2011-09-23T00:00:00
AAPL
12.004819
12.198562
11.991923
12.125383
546,277,200
2011-09-26T00:00:00
AAPL
11.992218
12.115782
11.735495
12.091489
812,876,400
2011-09-27T00:00:00
AAPL
12.258239
12.273834
11.938235
11.974224
632,497,600
2011-09-28T00:00:00
AAPL
12.002113
12.108581
11.891745
11.906742
429,637,600
2011-09-29T00:00:00
AAPL
12.054001
12.062698
11.582841
11.713602
651,086,800
2011-09-30T00:00:00
AAPL
11.610134
11.663219
11.431987
11.436186
547,640,800
2011-10-03T00:00:00
AAPL
11.407696
11.475776
11.191761
11.234647
669,099,200
2011-10-04T00:00:00
AAPL
11.233744
11.450579
10.624027
11.171662
1,233,677,200
2011-10-05T00:00:00
AAPL
11.032504
11.391196
10.805772
11.344111
786,469,600
2011-10-06T00:00:00
AAPL
11.196556
11.539954
11.15067
11.31772
812,582,400
2011-10-07T00:00:00
AAPL
11.270035
11.328817
11.051401
11.090689
535,458,000
2011-10-10T00:00:00
AAPL
11.369301
11.660813
11.342908
11.660813
442,514,800
2011-10-11T00:00:00
AAPL
11.773584
12.091789
11.741494
12.005115
605,687,600
2011-10-12T00:00:00
AAPL
12.216552
12.273835
12.000617
12.062099
622,286,000
2011-10-13T00:00:00
AAPL
12.145772
12.249242
12.081891
12.249242
426,185,200
2011-10-14T00:00:00
AAPL
12.501167
12.65622
12.45438
12.65622
573,367,200
2011-10-17T00:00:00
AAPL
12.648421
12.797177
12.474472
12.595937
686,044,800
2011-10-18T00:00:00
AAPL
12.649019
12.740492
12.475971
12.663415
881,602,400
2011-10-19T00:00:00
AAPL
12.036907
12.248943
11.930438
11.955031
1,104,059,600
2011-10-20T00:00:00
AAPL
11.996417
12.006914
11.822769
11.855759
549,270,400
2011-10-21T00:00:00
AAPL
11.939435
11.970626
11.719
11.782581
621,244,400
2011-10-24T00:00:00
AAPL
11.881853
12.19136
11.85846
12.169467
502,138,000
2011-10-25T00:00:00
AAPL
12.147273
12.19286
11.917842
11.929538
430,427,200
2011-10-26T00:00:00
AAPL
12.049203
12.072897
11.79098
12.014414
456,304,800
2011-10-27T00:00:00
AAPL
12.223148
12.266336
12.053099
12.137074
494,664,800
2011-10-28T00:00:00
AAPL
12.08639
12.18686
12.071694
12.144873
322,842,800
2011-10-31T00:00:00
AAPL
12.068995
12.276234
12.027907
12.139774
385,501,200
2011-11-01T00:00:00
AAPL
11.918742
11.981423
11.793079
11.891749
531,790,000
2011-11-02T00:00:00
AAPL
11.999117
12.009614
11.849761
11.918741
327,350,800
2011-11-03T00:00:00
AAPL
11.968522
12.098384
11.857256
12.088487
441,386,400
2011-11-04T00:00:00
AAPL
12.057297
12.099584
11.971222
12.003613
302,229,200
2011-11-07T00:00:00
AAPL
11.99372
11.996419
11.880353
11.98832
270,275,600
2011-11-08T00:00:00
AAPL
12.062696
12.236345
12.043202
12.18326
400,442,000
2011-11-09T00:00:00
AAPL
11.905543
12.023108
11.823368
11.854858
558,684,000
2011-11-10T00:00:00
AAPL
11.907344
11.912743
11.461078
11.55315
744,752,400
2011-11-11T00:00:00
AAPL
11.594838
11.657519
11.404395
11.535156
653,786,000
2011-11-14T00:00:00
AAPL
11.502166
11.554051
11.342614
11.374404
432,905,200
2011-11-15T00:00:00
AAPL
11.420589
11.68151
11.380101
11.661417
430,810,800
2011-11-16T00:00:00
AAPL
11.674013
11.730696
11.526156
11.539653
349,210,400
2011-11-17T00:00:00
AAPL
11.515961
11.533956
11.261637
11.31892
479,900,400
2011-11-18T00:00:00
AAPL
11.364204
11.396294
11.24304
11.24484
371,938,000
2011-11-21T00:00:00
AAPL
11.10868
11.14707
10.974021
11.066994
447,980,400
2011-11-22T00:00:00
AAPL
11.127274
11.334513
11.124875
11.291925
409,021,200
2011-11-23T00:00:00
AAPL
11.231945
11.271833
11.003113
11.006413
428,271,200
2011-11-25T00:00:00
AAPL
11.049301
11.131177
10.896346
10.903845
254,760,800
2011-11-28T00:00:00
AAPL
11.167166
11.298227
11.106585
11.280232
346,413,200
2011-11-29T00:00:00
AAPL
11.271834
11.361507
11.102685
11.192657
375,855,200
2011-11-30T00:00:00
AAPL
11.435287
11.464977
11.345612
11.462578
405,938,400
2011-12-01T00:00:00
AAPL
11.472774
11.666516
11.41909
11.634426
387,181,200
2011-12-02T00:00:00
AAPL
11.691405
11.805371
11.653917
11.687507
379,055,600