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
2012-09-20T00:00:00
AAPL
21.058561
21.08567
20.891697
21.044706
336,568,400
2012-09-21T00:00:00
AAPL
21.156449
21.236567
21.064583
21.086571
571,589,200
2012-09-24T00:00:00
AAPL
20.688099
20.936889
20.571836
20.806469
639,766,400
2012-09-25T00:00:00
AAPL
20.730264
20.866407
20.270636
20.286901
518,789,600
2012-09-26T00:00:00
AAPL
20.142323
20.261296
19.91522
20.035097
576,503,200
2012-09-27T00:00:00
AAPL
20.008285
20.546827
19.889613
20.521225
594,090,000
2012-09-28T00:00:00
AAPL
20.443814
20.514896
20.082376
20.092918
535,110,800
2012-10-01T00:00:00
AAPL
20.21521
20.383581
19.773654
19.860701
543,594,800
2012-10-02T00:00:00
AAPL
19.933591
20.070336
19.597454
19.918531
627,992,400
2012-10-03T00:00:00
AAPL
20.025454
20.236292
19.958286
20.223942
424,281,200
2012-10-04T00:00:00
AAPL
20.217925
20.308285
20.046244
20.083893
370,725,600
2012-10-05T00:00:00
AAPL
20.035697
20.059792
19.616429
19.655886
594,006,000
2012-10-08T00:00:00
AAPL
19.483899
19.504381
19.159508
19.221556
637,994,000
2012-10-09T00:00:00
AAPL
19.236014
19.291434
18.781205
19.151678
838,597,200
2012-10-10T00:00:00
AAPL
19.268844
19.426672
19.186316
19.304085
510,356,000
2012-10-11T00:00:00
AAPL
19.472463
19.493546
18.918257
18.918257
546,081,200
2012-10-12T00:00:00
AAPL
18.962221
19.137518
18.833912
18.96674
460,014,800
2012-10-15T00:00:00
AAPL
19.046262
19.129995
18.790244
19.118851
432,502,000
2012-10-16T00:00:00
AAPL
19.137225
19.586914
19.005601
19.571552
549,771,600
2012-10-17T00:00:00
AAPL
19.543842
19.661911
19.397158
19.415531
389,037,600
2012-10-18T00:00:00
AAPL
19.26433
19.338724
18.97548
19.054996
476,624,400
2012-10-19T00:00:00
AAPL
19.007102
19.028787
18.361634
18.368261
744,086,000
2012-10-22T00:00:00
AAPL
18.445972
19.137522
18.395973
19.096861
546,730,800
2012-10-23T00:00:00
AAPL
19.005604
19.092952
18.424293
18.474291
707,145,600
2012-10-24T00:00:00
AAPL
18.717654
18.871565
18.392359
18.5788
558,527,200
2012-10-25T00:00:00
AAPL
18.674277
18.734518
18.239046
18.359224
656,325,600
2012-10-26T00:00:00
AAPL
18.35591
18.493558
17.800803
18.19236
1,018,432,800
2012-10-31T00:00:00
AAPL
17.917674
18.130923
17.701415
17.930927
510,003,200
2012-11-01T00:00:00
AAPL
18.018271
18.162243
17.896287
17.96767
361,298,000
2012-11-02T00:00:00
AAPL
17.948093
17.98002
17.311361
17.373106
599,373,600
2012-11-05T00:00:00
AAPL
17.575513
17.703521
17.397203
17.608644
529,135,600
2012-11-06T00:00:00
AAPL
17.777621
17.792982
17.472207
17.555336
374,917,200
2012-11-07T00:00:00
AAPL
17.362894
17.384074
16.815537
16.883617
793,648,800
2012-11-08T00:00:00
AAPL
16.963195
17.011608
16.196474
16.270906
1,056,146,000
2012-11-09T00:00:00
AAPL
16.351696
16.789217
16.148971
16.552605
929,913,600
2012-11-12T00:00:00
AAPL
16.767131
16.777722
16.298141
16.424618
515,802,000
2012-11-13T00:00:00
AAPL
16.306
16.656078
16.228844
16.426727
532,949,200
2012-11-14T00:00:00
AAPL
16.505396
16.564398
16.223398
16.244577
477,170,400
2012-11-15T00:00:00
AAPL
16.264247
16.323853
15.81311
15.903881
789,910,800
2012-11-16T00:00:00
AAPL
15.891177
16.036412
15.302671
15.966215
1,266,893,600
2012-11-19T00:00:00
AAPL
16.36047
17.171065
16.335357
17.11751
823,317,600
2012-11-20T00:00:00
AAPL
17.304499
17.305709
16.780138
16.971666
642,754,000
2012-11-21T00:00:00
AAPL
17.072726
17.167128
16.841255
16.995569
373,002,000
2012-11-23T00:00:00
AAPL
17.161076
17.307219
17.0228
17.292089
272,826,400
2012-11-26T00:00:00
AAPL
17.425231
17.851859
17.358967
17.837639
630,579,600
2012-11-27T00:00:00
AAPL
17.838228
17.864553
17.552297
17.693901
533,330,000
2012-11-28T00:00:00
AAPL
17.46668
17.724776
17.315091
17.638241
520,864,400
2012-11-29T00:00:00
AAPL
17.858512
17.980447
17.708133
17.832489
514,698,800
2012-11-30T00:00:00
AAPL
17.754722
17.803438
17.630365
17.709034
391,319,600
2012-12-03T00:00:00
AAPL
17.962301
17.990743
17.715702
17.73658
364,280,000
2012-12-04T00:00:00
AAPL
17.603745
17.603745
17.311157
17.423714
557,068,400
2012-12-05T00:00:00
AAPL
17.213728
17.224015
16.30177
16.302376
1,044,638,000
2012-12-06T00:00:00
AAPL
16.004343
16.741714
15.692388
16.558054
1,177,212,400
2012-12-07T00:00:00
AAPL
16.744433
16.798895
16.03641
16.134747
787,040,800
2012-12-10T00:00:00
AAPL
15.885119
16.293896
15.781639
16.03096
630,484,400
2012-12-11T00:00:00
AAPL
16.332023
16.628244
16.259406
16.381041
592,345,600
2012-12-12T00:00:00
AAPL
16.574086
16.581045
16.226127
16.308729
487,144,000
2012-12-13T00:00:00
AAPL
16.071215
16.267586
15.909337
16.027039
625,259,600
2012-12-14T00:00:00
AAPL
15.574984
15.677253
15.297524
15.424907
1,009,579,200
2012-12-17T00:00:00
AAPL
15.398888
15.733837
15.165907
15.698436
757,607,200
2012-12-18T00:00:00
AAPL
15.885131
16.184679
15.741408
16.154423
625,685,200
2012-12-19T00:00:00
AAPL
16.080896
16.14837
15.900259
15.924767
449,369,200
2012-12-20T00:00:00
AAPL
16.036405
16.042456
15.699943
15.786177
481,689,600
2012-12-21T00:00:00
AAPL
15.505993
15.723846
15.438519
15.713559
596,268,400
2012-12-24T00:00:00
AAPL
15.744424
15.862426
15.694801
15.738976
175,753,200
2012-12-26T00:00:00
AAPL
15.703579
15.717499
15.465152
15.522036
302,436,400
2012-12-27T00:00:00
AAPL
15.538378
15.620377
15.269693
15.584371
455,120,400
2012-12-28T00:00:00
AAPL
15.440043
15.566821
15.374383
15.418861
354,278,400
2012-12-31T00:00:00
AAPL
15.4473
16.199802
15.401007
16.10207
659,492,400
2013-01-02T00:00:00
AAPL
16.757147
16.79285
16.38831
16.612213
560,518,000
2013-01-03T00:00:00
AAPL
16.577414
16.631575
16.369244
16.402527
352,965,200
2013-01-04T00:00:00
AAPL
16.247301
16.297528
15.910233
15.945635
594,333,600
2013-01-07T00:00:00
AAPL
15.794349
16.015227
15.588599
15.851838
484,156,400
2013-01-08T00:00:00
AAPL
16.012512
16.093603
15.771665
15.894508
458,707,200
2013-01-09T00:00:00
AAPL
15.809476
15.885423
15.612501
15.646088
407,604,400
2013-01-10T00:00:00
AAPL
15.992536
15.997679
15.598283
15.84004
601,146,000
2013-01-11T00:00:00
AAPL
15.7641
15.894811
15.70419
15.74292
350,506,800
2013-01-14T00:00:00
AAPL
15.209776
15.355617
15.083603
15.181638
734,207,600
2013-01-15T00:00:00
AAPL
15.077252
15.09813
14.625812
14.702666
876,772,400
2013-01-16T00:00:00
AAPL
14.966508
15.414317
14.901758
15.312954
690,804,800
2013-01-17T00:00:00
AAPL
15.440643
15.453957
15.190113
15.209779
453,678,400
2013-01-18T00:00:00
AAPL
15.083909
15.195861
15.019763
15.128691
472,922,800
2013-01-22T00:00:00
AAPL
15.266661
15.367115
15.02672
15.273015
461,546,400
2013-01-23T00:00:00
AAPL
15.395255
15.582245
15.273015
15.552593
861,509,600
2013-01-24T00:00:00
AAPL
13.918394
14.091769
13.623384
13.63095
1,460,852,400
2013-01-25T00:00:00
AAPL
13.666957
13.804325
13.161961
13.309617
1,208,026,400
2013-01-28T00:00:00
AAPL
13.247587
13.712945
13.18798
13.610675
785,517,600
2013-01-29T00:00:00
AAPL
13.873008
13.924446
13.679965
13.866048
571,158,000
2013-01-30T00:00:00
AAPL
13.827622
13.997064
13.751979
13.822478
417,155,200
2013-01-31T00:00:00
AAPL
13.827019
13.89661
13.766504
13.781935
319,334,400
2013-02-01T00:00:00
AAPL
13.891467
13.902662
13.565899
13.725354
539,484,400
2013-02-04T00:00:00
AAPL
13.734127
13.79555
13.373762
13.383445
477,117,200
2013-02-05T00:00:00
AAPL
13.435789
13.910528
13.380418
13.853039
573,347,600
2013-02-06T00:00:00
AAPL
13.81159
14.115071
13.693888
13.838217
593,706,400
2013-02-07T00:00:00
AAPL
14.098425
14.303851
13.820564
14.249681
704,580,800
2013-02-08T00:00:00
AAPL
14.425585
14.571971
14.25059
14.45541
633,158,400
2013-02-11T00:00:00
AAPL
14.501667
14.758529
14.402759
14.606054
517,490,400
2013-02-12T00:00:00
AAPL
14.593274
14.680619
14.235069
14.239939
609,053,200
2013-02-13T00:00:00
AAPL
14.218935
14.414623
14.097504
14.212848
475,207,600
2013-02-14T00:00:00
AAPL
14.137068
14.353756
14.121851
14.200066
355,275,200