Datasets:

pavement
/

tsla_stock_price_raw

Dataset card Viewer Files Files and versions Community

Split (1)

train · 3.36k rows

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
2022-01-05	382.216675	390.113342	360.33667	362.706665	362.706665	80,119,800
2022-01-06	359	362.666656	340.166656	354.899994	354.899994	90,336,600
2022-01-07	360.123322	360.309998	336.666656	342.320007	342.320007	84,164,700
2022-01-10	333.333344	353.033325	326.666656	352.706665	352.706665	91,815,000
2022-01-11	351.223328	358.616669	346.273346	354.799988	354.799988	66,063,300
2022-01-12	359.616669	371.613342	357.529999	368.73999	368.73999	83,739,000
2022-01-13	369.690002	371.866669	342.179993	343.853333	343.853333	97,209,900
2022-01-14	339.959991	350.666656	337.793335	349.869995	349.869995	72,924,300
2022-01-18	342.203339	356.929993	338.686676	343.503326	343.503326	66,743,400
2022-01-19	347.236664	351.556671	331.666656	331.883331	331.883331	75,442,500
2022-01-20	336.57666	347.220001	331.333344	332.089996	332.089996	70,488,600
2022-01-21	332.113342	334.850006	313.5	314.633331	314.633331	103,416,000
2022-01-24	301.58667	311.170013	283.823334	310	310	151,565,700
2022-01-25	304.733337	317.08667	301.070007	306.133331	306.133331	86,595,900
2022-01-26	317.476654	329.230011	302	312.470001	312.470001	104,867,400
2022-01-27	311.119995	311.796661	276.333344	276.366669	276.366669	147,109,500
2022-01-28	277.186676	285.833344	264.003326	282.116669	282.116669	134,789,100
2022-01-31	290.90332	312.66333	287.350006	312.23999	312.23999	104,436,000
2022-02-01	311.736664	314.566681	301.666656	310.416656	310.416656	73,138,200
2022-02-02	309.393341	310.5	296.470001	301.886658	301.886658	66,792,900
2022-02-03	294	312.333344	293.506653	297.046661	297.046661	78,855,600
2022-02-04	299.073334	312.166656	293.723328	307.773346	307.773346	73,625,400
2022-02-07	307.929993	315.92334	300.90332	302.446655	302.446655	60,994,500
2022-02-08	301.843323	308.763336	298.266663	307.333344	307.333344	50,729,100
2022-02-09	311.666656	315.42334	306.666656	310.666656	310.666656	52,259,400
2022-02-10	302.790009	314.603333	298.899994	301.516663	301.516663	66,126,900
2022-02-11	303.209991	305.320007	283.566681	286.666656	286.666656	79,645,800
2022-02-14	287.190002	299.626678	284.383331	291.920013	291.920013	67,756,500
2022-02-15	300	307.666656	297.793335	307.476654	307.476654	57,286,200
2022-02-16	304.683319	308.809998	300.40332	307.796661	307.796661	51,294,300
2022-02-17	304.420013	306.166656	291.366669	292.116669	292.116669	55,178,400
2022-02-18	295.333344	295.623322	279.203339	285.660004	285.660004	68,501,700
2022-02-22	278.043335	285.57666	267.033325	273.843323	273.843323	83,288,100
2022-02-23	276.809998	278.433319	253.520004	254.679993	254.679993	95,256,900
2022-02-24	233.463333	267.493347	233.333328	266.92334	266.92334	135,322,200
2022-02-25	269.743347	273.166656	260.799988	269.956665	269.956665	76,067,700
2022-02-28	271.670013	292.286682	271.570007	290.143341	290.143341	99,006,900
2022-03-01	289.893341	296.626678	284.593323	288.123322	288.123322	74,766,900
2022-03-02	290.709991	295.493347	281.42334	293.296661	293.296661	74,643,300
2022-03-03	292.92334	295.480011	277.533325	279.763336	279.763336	61,623,600
2022-03-04	283.033325	285.216675	275.053345	279.429993	279.429993	66,999,600
2022-03-07	285.433319	288.713318	268.190002	268.193329	268.193329	72,494,100
2022-03-08	265.176666	283.329987	260.723328	274.799988	274.799988	80,399,100
2022-03-09	279.82666	286.853333	277.33667	286.323334	286.323334	59,184,000
2022-03-10	283.816681	284.816681	270.119995	279.433319	279.433319	58,648,500
2022-03-11	280.066681	281.266663	264.589996	265.116669	265.116669	67,037,100
2022-03-14	260.203339	266.899994	252.013336	255.456665	255.456665	71,152,200
2022-03-15	258.42334	268.523346	252.190002	267.296661	267.296661	66,841,200
2022-03-16	269.666656	280.666656	267.420013	280.07666	280.07666	84,028,800
2022-03-17	276.996674	291.666656	275.23999	290.533325	290.533325	66,582,900
2022-03-18	291.496674	302.616669	289.130005	301.796661	301.796661	100,414,200
2022-03-21	304.993347	314.283325	302.363342	307.053345	307.053345	81,981,600
2022-03-22	310	332.619995	307.25	331.32666	331.32666	105,868,500
2022-03-23	326.646667	346.899994	325.466675	333.036682	333.036682	120,676,200
2022-03-24	336.57666	341.496674	329.600006	337.973328	337.973328	68,920,800
2022-03-25	336	340.600006	332.440002	336.880005	336.880005	62,031,600
2022-03-28	355.033325	365.959991	351.200012	363.946655	363.946655	102,506,100
2022-03-29	369.329987	371.589996	357.703339	366.523346	366.523346	73,614,900
2022-03-30	363.723328	371.316681	361.333344	364.66333	364.66333	59,865,000
2022-03-31	364.856659	367.713318	358.880005	359.200012	359.200012	48,992,700
2022-04-01	360.383331	364.916656	355.546661	361.529999	361.529999	54,263,100
2022-04-04	363.126678	383.303345	357.51001	381.816681	381.816681	82,035,900
2022-04-05	378.766663	384.290009	362.433319	363.753326	363.753326	80,075,100
2022-04-06	357.823334	359.666656	342.566681	348.58667	348.58667	89,348,400
2022-04-07	350.796661	358.863342	340.513336	352.420013	352.420013	79,447,200
2022-04-08	347.736664	349.480011	340.813324	341.829987	341.829987	55,013,700
2022-04-11	326.799988	336.156677	324.880005	325.309998	325.309998	59,357,100
2022-04-12	332.546661	340.396667	325.533325	328.983337	328.983337	65,976,000
2022-04-13	327.026672	342.079987	324.366669	340.790009	340.790009	55,121,100
2022-04-14	333.09668	337.570007	327.396667	328.333344	328.333344	58,422,300
2022-04-18	329.676666	338.306671	324.470001	334.763336	334.763336	51,715,200
2022-04-19	335.019989	344.980011	331.776672	342.716675	342.716675	49,847,700
2022-04-20	343.333344	344.666656	325.083344	325.733337	325.733337	70,711,200
2022-04-21	358.243347	364.073334	332.140015	336.26001	336.26001	105,416,400
2022-04-22	338.303345	344.950012	331.333344	335.016663	335.016663	69,696,600
2022-04-25	326.323334	336.206665	325.100006	332.67334	332.67334	68,341,200
2022-04-26	331.809998	333.333344	291.666656	292.140015	292.140015	136,133,700
2022-04-27	299.526672	306	292.453339	293.83667	293.83667	76,956,300
2022-04-28	299.993347	300	273.899994	292.503326	292.503326	124,948,500
2022-04-29	300.75	311.466675	290	290.253326	290.253326	88,133,100
2022-05-02	286.92334	302.119995	282.676666	300.980011	300.980011	75,781,500
2022-05-03	301.059998	308.026672	296.196655	303.083344	303.083344	63,709,500
2022-05-04	301.313324	318.5	295.093323	317.540009	317.540009	81,643,800
2022-05-05	313.006653	315.200012	285.899994	291.093323	291.093323	92,519,100
2022-05-06	295.666656	296	281.036682	288.549988	288.549988	72,903,000
2022-05-09	278.816681	281.876678	260.383331	262.369995	262.369995	90,810,300
2022-05-10	273.103333	275.119995	258.083344	266.679993	266.679993	84,401,700
2022-05-11	265	269.92334	242.399994	244.666672	244.666672	97,224,600
2022-05-12	233.666672	253.220001	226.666672	242.666672	242.666672	140,313,000
2022-05-13	257.82666	262.450012	250.523331	256.529999	256.529999	92,150,700
2022-05-16	255.720001	256.58667	239.696671	241.456665	241.456665	86,098,500
2022-05-17	249.119995	254.82666	242.949997	253.869995	253.869995	80,236,200
2022-05-18	248.17334	253.5	233.603333	236.603333	236.603333	87,811,800
2022-05-19	235.666672	244.666672	231.369995	236.473328	236.473328	90,296,700
2022-05-20	237.996674	240.526672	211	221.300003	221.300003	144,973,200
2022-05-23	218.339996	226.653336	212.686661	224.96666	224.96666	88,903,500
2022-05-24	217.843338	217.973328	206.856674	209.386673	209.386673	89,092,500
2022-05-25	207.949997	223.106674	207.669998	219.600006	219.600006	92,139,300
2022-05-26	220.473328	239.556671	217.886673	235.910004	235.910004	106,003,200
2022-05-27	241.083328	253.266663	240.176666	253.210007	253.210007	89,295,000