time
timestamp[ns, tz=UTC]date
2022-02-01 00:00:00
2026-02-14 00:59:00
low
float64
8
126k
high
float64
8.16
126k
open
float64
8.01
126k
close
float64
8.01
126k
volume
float64
0
154M
product_id
stringclasses
9 values
granularity_sec
int64
60
300
source
stringclasses
2 values
2025-10-20T16:45:00Z
443.05
444.47
444.32
444.13
458,739
TSLA
300
polygon_io
2025-10-20T16:50:00Z
443.63
444.08
444.08
443.72
232,409
TSLA
300
polygon_io
2025-10-20T16:55:00Z
443.475
444.2999
443.695
443.826
355,129
TSLA
300
polygon_io
2025-10-20T17:00:00Z
443.72
444.5398
443.79
443.95
390,914
TSLA
300
polygon_io
2025-10-20T17:05:00Z
442.36
444
443.97
442.54
693,972
TSLA
300
polygon_io
2025-10-20T17:10:00Z
442.28
443
442.6116
442.435
405,451
TSLA
300
polygon_io
2025-10-20T17:15:00Z
441.91
443.58
442.482
443.136
670,075
TSLA
300
polygon_io
2025-10-20T17:20:00Z
442.7
443.36
443.17
443.1435
390,352
TSLA
300
polygon_io
2025-10-20T17:25:00Z
442.92
443.42
443.115
443.2513
224,045
TSLA
300
polygon_io
2025-10-20T17:30:00Z
443.1301
443.87
443.2179
443.5375
327,511
TSLA
300
polygon_io
2025-10-20T17:35:00Z
443.43
443.8384
443.5492
443.67
219,771
TSLA
300
polygon_io
2025-10-20T17:40:00Z
443.4201
443.9
443.69
443.74
299,749
TSLA
300
polygon_io
2025-10-20T17:45:00Z
443.31
444.27
443.74
443.8266
466,553
TSLA
300
polygon_io
2025-10-20T17:50:00Z
442.8
444.11
443.86
443.215
479,818
TSLA
300
polygon_io
2025-10-20T17:55:00Z
442.5208
443.6
443.22
443.6
507,660
TSLA
300
polygon_io
2025-10-20T18:00:00Z
443.2
444.04
443.5916
443.41
377,306
TSLA
300
polygon_io
2025-10-20T18:05:00Z
443.11
444.66
443.37
444.5
555,282
TSLA
300
polygon_io
2025-10-20T18:10:00Z
444.3
445.1599
444.52
445.032
546,930
TSLA
300
polygon_io
2025-10-20T18:15:00Z
444.59
445.2
445.06
444.9
411,953
TSLA
300
polygon_io
2025-10-20T18:20:00Z
444.729
445.63
444.932
445.16
474,867
TSLA
300
polygon_io
2025-10-20T18:25:00Z
444.3401
445.1999
445.145
444.4714
479,115
TSLA
300
polygon_io
2025-10-20T18:30:00Z
443.96
444.7
444.4845
444.6401
403,972
TSLA
300
polygon_io
2025-10-20T18:35:00Z
444.3
444.9
444.7
444.47
355,016
TSLA
300
polygon_io
2025-10-20T18:40:00Z
444.3
445.13
444.4
445.0503
326,008
TSLA
300
polygon_io
2025-10-20T18:45:00Z
444.68
446.19
445.01
446.044
647,429
TSLA
300
polygon_io
2025-10-20T18:50:00Z
445.66
446.4
446.0401
446.15
538,863
TSLA
300
polygon_io
2025-10-20T18:55:00Z
446.11
446.6999
446.11
446.36
523,045
TSLA
300
polygon_io
2025-10-20T19:00:00Z
446.02
446.9
446.3625
446.425
564,102
TSLA
300
polygon_io
2025-10-20T19:05:00Z
445.61
446.65
446.4
446.355
566,037
TSLA
300
polygon_io
2025-10-20T19:10:00Z
445.4
446.37
446.37
445.495
461,637
TSLA
300
polygon_io
2025-10-20T19:15:00Z
444.991
445.69
445.485
445.565
499,515
TSLA
300
polygon_io
2025-10-20T19:20:00Z
445.45
446.12
445.5389
445.6699
468,421
TSLA
300
polygon_io
2025-10-20T19:25:00Z
445.6311
446.72
445.65
446.57
521,243
TSLA
300
polygon_io
2025-10-20T19:30:00Z
446.35
447.17
446.58
446.9595
638,623
TSLA
300
polygon_io
2025-10-20T19:35:00Z
446.62
447.3893
446.942
447.2532
589,231
TSLA
300
polygon_io
2025-10-20T19:40:00Z
446.52
447.59
447.2545
446.67
674,724
TSLA
300
polygon_io
2025-10-20T19:45:00Z
446.5
447.1
446.7
447.085
539,440
TSLA
300
polygon_io
2025-10-20T19:50:00Z
446.56
447.95
447.08
447.72
979,971
TSLA
300
polygon_io
2025-10-20T19:55:00Z
447.1001
447.98
447.73
447.35
1,600,797
TSLA
300
polygon_io
2025-10-20T20:00:00Z
447.19
447.54
447.43
447.28
636,365
TSLA
300
polygon_io
2025-10-20T20:05:00Z
447.22
447.43
447.29
447.22
38,131
TSLA
300
polygon_io
2025-10-20T20:10:00Z
446.62
447.25
447.2206
446.7213
39,726
TSLA
300
polygon_io
2025-10-20T20:15:00Z
446.58
446.9
446.7999
446.85
16,877
TSLA
300
polygon_io
2025-10-20T20:20:00Z
446.8
447
446.869
446.84
18,774
TSLA
300
polygon_io
2025-10-20T20:25:00Z
446.74
446.9
446.82
446.9
14,468
TSLA
300
polygon_io
2025-10-20T20:30:00Z
446.58
446.92
446.92
446.65
19,747
TSLA
300
polygon_io
2025-10-20T20:35:00Z
446.5
446.68
446.62
446.58
19,677
TSLA
300
polygon_io
2025-10-20T20:40:00Z
446.2604
446.61
446.61
446.4012
15,288
TSLA
300
polygon_io
2025-10-20T20:45:00Z
446.4
446.7
446.4
446.66
10,187
TSLA
300
polygon_io
2025-10-20T20:50:00Z
446.51
446.66
446.51
446.55
6,600
TSLA
300
polygon_io
2025-10-20T20:55:00Z
446.4
446.6
446.56
446.6
13,601
TSLA
300
polygon_io
2025-10-20T21:00:00Z
446.4601
446.66
446.4601
446.51
8,668
TSLA
300
polygon_io
2025-10-20T21:05:00Z
446.45
446.789
446.45
446.66
11,561
TSLA
300
polygon_io
2025-10-20T21:10:00Z
446.6032
446.79
446.6032
446.71
8,709
TSLA
300
polygon_io
2025-10-20T21:15:00Z
446.5
446.7
446.65
446.6418
8,705
TSLA
300
polygon_io
2025-10-20T21:20:00Z
446.4881
446.55
446.55
446.4881
8,515
TSLA
300
polygon_io
2025-10-20T21:25:00Z
446.431
446.59
446.47
446.46
5,613
TSLA
300
polygon_io
2025-10-20T21:30:00Z
446.46
446.65
446.46
446.59
8,320
TSLA
300
polygon_io
2025-10-20T21:35:00Z
446.59
446.69
446.6
446.63
6,314
TSLA
300
polygon_io
2025-10-20T21:40:00Z
446.56
446.6878
446.62
446.649
5,660
TSLA
300
polygon_io
2025-10-20T21:45:00Z
446.58
446.68
446.64
446.6
6,660
TSLA
300
polygon_io
2025-10-20T21:50:00Z
446.58
446.7525
446.63
446.75
10,216
TSLA
300
polygon_io
2025-10-20T21:55:00Z
446.47
446.757
446.757
446.4757
10,322
TSLA
300
polygon_io
2025-10-20T22:00:00Z
446.49
446.63
446.51
446.63
3,969
TSLA
300
polygon_io
2025-10-20T22:05:00Z
446.45
446.5985
446.5985
446.4773
3,825
TSLA
300
polygon_io
2025-10-20T22:10:00Z
446.5066
446.75
446.6
446.5066
7,757
TSLA
300
polygon_io
2025-10-20T22:15:00Z
446.57
446.7
446.66
446.64
3,173
TSLA
300
polygon_io
2025-10-20T22:20:00Z
446.61
446.71
446.61
446.69
5,435
TSLA
300
polygon_io
2025-10-20T22:25:00Z
446.66
447.25
446.72
446.82
21,966
TSLA
300
polygon_io
2025-10-20T22:30:00Z
446.79
446.82
446.82
446.8
3,503
TSLA
300
polygon_io
2025-10-20T22:35:00Z
446.61
446.81
446.81
446.6989
5,490
TSLA
300
polygon_io
2025-10-20T22:40:00Z
446.61
446.66
446.61
446.66
3,422
TSLA
300
polygon_io
2025-10-20T22:45:00Z
446.5
446.6962
446.66
446.51
8,072
TSLA
300
polygon_io
2025-10-20T22:50:00Z
446.58
447
446.5993
446.9788
15,924
TSLA
300
polygon_io
2025-10-20T22:55:00Z
446.8458
447
446.9
447
8,460
TSLA
300
polygon_io
2025-10-20T23:00:00Z
446.9145
447.1999
446.9145
447.15
7,981
TSLA
300
polygon_io
2025-10-20T23:05:00Z
447.05
447.23
447.2
447.2
6,100
TSLA
300
polygon_io
2025-10-20T23:10:00Z
447.07
447.38
447.1
447.07
16,350
TSLA
300
polygon_io
2025-10-20T23:15:00Z
447.05
447.1862
447.0799
447.0513
4,186
TSLA
300
polygon_io
2025-10-20T23:20:00Z
446.89
447.14
447.05
447.05
9,574
TSLA
300
polygon_io
2025-10-20T23:25:00Z
446.97
447.15
447.05
447.15
9,823
TSLA
300
polygon_io
2025-10-20T23:30:00Z
446.95
447.2
447.1489
447.2
10,896
TSLA
300
polygon_io
2025-10-20T23:35:00Z
447.1
447.2
447.1
447.13
6,928
TSLA
300
polygon_io
2025-10-20T23:40:00Z
447
447.13
447.11
447.1
8,572
TSLA
300
polygon_io
2025-10-20T23:45:00Z
447
447.15
447.1045
447.05
12,336
TSLA
300
polygon_io
2025-10-20T23:50:00Z
446.91
447.23
447.02
446.91
29,140
TSLA
300
polygon_io
2025-10-20T23:55:00Z
446.62
447.2
446.89
447
22,181
TSLA
300
polygon_io
2025-10-21T08:00:00Z
442.5
445.74
443.18
443.36
67,904
TSLA
300
polygon_io
2025-10-21T08:05:00Z
442.62
443.42
443.42
443.19
28,289
TSLA
300
polygon_io
2025-10-21T08:10:00Z
442.74
443.11
443.09
442.81
18,612
TSLA
300
polygon_io
2025-10-21T08:15:00Z
442.65
443.16
442.8
443.06
22,420
TSLA
300
polygon_io
2025-10-21T08:20:00Z
442.87
443.32
442.87
443.24
11,383
TSLA
300
polygon_io
2025-10-21T08:25:00Z
443.15
443.35
443.2
443.35
8,355
TSLA
300
polygon_io
2025-10-21T08:30:00Z
443.23
443.47
443.28
443.4
9,503
TSLA
300
polygon_io
2025-10-21T08:35:00Z
443.34
443.79
443.35
443.79
10,212
TSLA
300
polygon_io
2025-10-21T08:40:00Z
443.47
443.79
443.65
443.79
11,488
TSLA
300
polygon_io
2025-10-21T08:45:00Z
443.67
443.99
443.67
443.9
5,865
TSLA
300
polygon_io
2025-10-21T08:50:00Z
443.76
444.15
443.9
444
10,812
TSLA
300
polygon_io
2025-10-21T08:55:00Z
443.86
444.23
444.05
444.09
10,859
TSLA
300
polygon_io
2025-10-21T09:00:00Z
444.2
444.36
444.36
444.2
3,153
TSLA
300
polygon_io