Datasets:

codesignal
/

tsla-historic-prices

Date stringlengths 10 10	Open float64 1.08 411	High float64 1.11 414	Low float64 1 406	Close float64 1.05 410	Adj Close float64 1.05 410	Volume int64 1.78M 914M
2010-06-29	1.266667	1.666667	1.169333	1.592667	1.592667	281,494,500
2010-06-30	1.719333	2.028	1.553333	1.588667	1.588667	257,806,500
2010-07-01	1.666667	1.728	1.351333	1.464	1.464	123,282,000
2010-07-02	1.533333	1.54	1.247333	1.28	1.28	77,097,000
2010-07-06	1.333333	1.333333	1.055333	1.074	1.074	103,003,500
2010-07-07	1.093333	1.108667	0.998667	1.053333	1.053333	103,825,500
2010-07-08	1.076	1.168	1.038	1.164	1.164	115,671,000
2010-07-09	1.172	1.193333	1.103333	1.16	1.16	60,759,000
2010-07-12	1.196667	1.204667	1.133333	1.136667	1.136667	33,037,500
2010-07-13	1.159333	1.242667	1.126667	1.209333	1.209333	40,201,500
2010-07-14	1.196	1.343333	1.184	1.322667	1.322667	62,928,000
2010-07-15	1.329333	1.433333	1.266667	1.326	1.326	56,097,000
2010-07-16	1.38	1.42	1.336667	1.376	1.376	39,319,500
2010-07-19	1.424667	1.483333	1.394667	1.460667	1.460667	37,297,500
2010-07-20	1.456667	1.456667	1.336667	1.353333	1.353333	27,379,500
2010-07-21	1.377333	1.393333	1.3	1.348	1.348	18,787,500
2010-07-22	1.366667	1.416667	1.358	1.4	1.4	14,367,000
2010-07-23	1.412667	1.437333	1.404	1.419333	1.419333	9,804,000
2010-07-26	1.433333	1.433333	1.353333	1.396667	1.396667	13,833,000
2010-07-27	1.394	1.412	1.350667	1.37	1.37	9,295,500
2010-07-28	1.37	1.393333	1.367333	1.381333	1.381333	7,008,000
2010-07-29	1.384667	1.392	1.333333	1.356667	1.356667	9,240,000
2010-07-30	1.346667	1.362667	1.303333	1.329333	1.329333	6,403,500
2010-08-02	1.366667	1.398	1.355333	1.394667	1.394667	10,771,500
2010-08-03	1.4	1.463333	1.388	1.463333	1.463333	18,457,500
2010-08-04	1.463333	1.478667	1.39	1.417333	1.417333	13,695,000
2010-08-05	1.436	1.436667	1.336667	1.363333	1.363333	11,943,000
2010-08-06	1.34	1.344	1.301333	1.306	1.306	11,128,500
2010-08-09	1.326667	1.332	1.296667	1.306667	1.306667	12,190,500
2010-08-10	1.31	1.31	1.254667	1.268667	1.268667	19,219,500
2010-08-11	1.246	1.258667	1.19	1.193333	1.193333	11,964,000
2010-08-12	1.186667	1.193333	1.159333	1.173333	1.173333	10,365,000
2010-08-13	1.212	1.23	1.177333	1.221333	1.221333	9,510,000
2010-08-16	1.23	1.253333	1.217333	1.252	1.252	7,287,000
2010-08-17	1.264	1.293333	1.252	1.276667	1.276667	6,718,500
2010-08-18	1.306	1.306	1.24	1.251333	1.251333	9,019,500
2010-08-19	1.236	1.283333	1.222	1.252667	1.252667	8,686,500
2010-08-20	1.243333	1.274	1.234	1.273333	1.273333	4,440,000
2010-08-23	1.272667	1.359333	1.266667	1.342	1.342	16,321,500
2010-08-24	1.283333	1.314	1.263333	1.28	1.28	10,096,500
2010-08-25	1.277333	1.332	1.237333	1.326667	1.326667	7,549,500
2010-08-26	1.326	1.351333	1.306667	1.316667	1.316667	6,507,000
2010-08-27	1.316667	1.324667	1.3	1.313333	1.313333	5,694,000
2010-08-30	1.313333	1.346	1.307333	1.324667	1.324667	10,992,000
2010-08-31	1.310667	1.319333	1.288667	1.298667	1.298667	3,016,500
2010-09-01	1.308	1.379333	1.306667	1.363333	1.363333	7,423,500
2010-09-02	1.358	1.416	1.354	1.404	1.404	7,306,500
2010-09-03	1.391333	1.42	1.377333	1.403333	1.403333	6,519,000
2010-09-07	1.374	1.4	1.366667	1.369333	1.369333	3,651,000
2010-09-08	1.377333	1.396667	1.373333	1.393333	1.393333	4,326,000
2010-09-09	1.4	1.403333	1.379333	1.380667	1.380667	5,643,000
2010-09-10	1.383333	1.395333	1.317333	1.344667	1.344667	5,799,000
2010-09-13	1.392667	1.393333	1.366667	1.381333	1.381333	5,412,000
2010-09-14	1.369333	1.44	1.368667	1.408	1.408	9,820,500
2010-09-15	1.398667	1.466667	1.386	1.465333	1.465333	10,269,000
2010-09-16	1.476667	1.544	1.389333	1.396	1.396	40,267,500
2010-09-17	1.401333	1.421333	1.32	1.348667	1.348667	17,977,500
2010-09-20	1.378	1.423333	1.344	1.404	1.404	14,212,500
2010-09-21	1.392667	1.436667	1.378	1.384667	1.384667	11,940,000
2010-09-22	1.391333	1.396667	1.32	1.324667	1.324667	14,443,500
2010-09-23	1.326	1.342667	1.3	1.304	1.304	10,021,500
2010-09-24	1.33	1.346	1.31	1.34	1.34	8,683,500
2010-09-27	1.36	1.387333	1.336667	1.368667	1.368667	6,279,000
2010-09-28	1.402667	1.432667	1.384	1.426667	1.426667	18,217,500
2010-09-29	1.412667	1.468667	1.408667	1.465333	1.465333	29,539,500
2010-09-30	1.466667	1.476667	1.346	1.360667	1.360667	32,937,000
2010-10-01	1.379333	1.383333	1.354	1.373333	1.373333	8,965,500
2010-10-04	1.362	1.411333	1.353333	1.399333	1.399333	9,654,000
2010-10-05	1.41	1.418667	1.400667	1.408	1.408	4,980,000
2010-10-06	1.404	1.417333	1.354667	1.364	1.364	4,701,000
2010-10-07	1.371333	1.376	1.356	1.362	1.362	2,115,000
2010-10-08	1.362	1.386	1.359333	1.362	1.362	4,017,000
2010-10-11	1.362667	1.38	1.338	1.349333	1.349333	2,568,000
2010-10-12	1.346667	1.352	1.335333	1.349333	1.349333	3,660,000
2010-10-13	1.376	1.39	1.357333	1.369333	1.369333	4,773,000
2010-10-14	1.4	1.402	1.36	1.383333	1.383333	4,422,000
2010-10-15	1.392667	1.393333	1.35	1.369333	1.369333	4,270,500
2010-10-18	1.368	1.376	1.348	1.348667	1.348667	2,442,000
2010-10-19	1.346667	1.360667	1.333333	1.336667	1.336667	3,678,000
2010-10-20	1.344	1.379333	1.336	1.376667	1.376667	4,687,500
2010-10-21	1.374	1.396667	1.363333	1.383333	1.383333	6,256,500
2010-10-22	1.378667	1.395333	1.37	1.381333	1.381333	2,416,500
2010-10-25	1.396	1.398667	1.382	1.39	1.39	1,777,500
2010-10-26	1.386667	1.458	1.367333	1.424	1.424	9,913,500
2010-10-27	1.416667	1.425333	1.376667	1.4	1.4	5,347,500
2010-10-28	1.426	1.433333	1.397333	1.412667	1.412667	3,363,000
2010-10-29	1.409333	1.456667	1.403333	1.456	1.456	4,209,000
2010-11-01	1.462667	1.516667	1.420667	1.427333	1.427333	6,837,000
2010-11-02	1.445333	1.458667	1.403333	1.416667	1.416667	4,837,500
2010-11-03	1.418667	1.5	1.410667	1.451333	1.451333	5,589,000
2010-11-04	1.506667	1.688667	1.476667	1.66	1.66	28,110,000
2010-11-05	1.658	1.664667	1.581333	1.629333	1.629333	15,165,000
2010-11-08	1.633333	1.666667	1.602	1.665333	1.665333	7,642,500
2010-11-09	1.666667	1.712667	1.603333	1.642	1.642	14,346,000
2010-11-10	1.632	1.998	1.603333	1.957333	1.957333	45,907,500
2010-11-11	1.906667	1.94	1.822	1.869333	1.869333	29,179,500
2010-11-12	1.883333	2.033333	1.871333	1.989333	1.989333	40,936,500
2010-11-15	2.014667	2.196	2.014667	2.053333	2.053333	39,343,500
2010-11-16	2.066667	2.093333	1.894667	1.978	1.978	20,214,000
2010-11-17	2.013333	2.05	1.907333	1.966	1.966	11,250,000

End of preview. Expand in Dataset Viewer.

README.md exists but content is empty.

Downloads last month: 710

Size of downloaded dataset files:

235 kB

Size of the auto-converted Parquet files:

181 kB

Number of rows:

3,347