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
2022-10-21	206.419998	214.660004	203.800003	214.440002	214.440002	75,713,800
2022-10-24	205.820007	213.5	198.589996	211.25	211.25	100,446,800
2022-10-25	210.100006	224.350006	210	222.419998	222.419998	96,507,900
2022-10-26	219.399994	230.600006	218.199997	224.639999	224.639999	85,012,500
2022-10-27	229.770004	233.809998	222.850006	225.089996	225.089996	61,638,800
2022-10-28	225.399994	228.860001	216.350006	228.520004	228.520004	69,152,400
2022-10-31	226.190002	229.850006	221.940002	227.539993	227.539993	61,554,300
2022-11-01	234.050003	237.399994	227.279999	227.820007	227.820007	62,688,800
2022-11-02	226.039993	227.869995	214.820007	214.979996	214.979996	63,070,300
2022-11-03	211.360001	221.199997	210.139999	215.309998	215.309998	56,538,800
2022-11-04	222.600006	223.800003	203.080002	207.470001	207.470001	98,622,200
2022-11-07	208.649994	208.899994	196.660004	197.080002	197.080002	93,916,500
2022-11-08	194.020004	195.199997	186.75	191.300003	191.300003	128,803,400
2022-11-09	190.779999	195.889999	177.119995	177.589996	177.589996	127,062,700
2022-11-10	189.899994	191	180.029999	190.720001	190.720001	132,703,000
2022-11-11	186	196.520004	182.589996	195.970001	195.970001	114,403,600
2022-11-14	192.770004	195.729996	186.339996	190.949997	190.949997	92,226,600
2022-11-15	195.880005	200.820007	192.059998	194.419998	194.419998	91,293,800
2022-11-16	191.509995	192.570007	185.660004	186.919998	186.919998	66,567,600
2022-11-17	183.960007	186.160004	180.899994	183.169998	183.169998	64,336,000
2022-11-18	185.050003	185.190002	176.550003	180.190002	180.190002	76,048,900
2022-11-21	175.850006	176.770004	167.539993	167.869995	167.869995	92,882,700
2022-11-22	168.630005	170.919998	166.190002	169.910004	169.910004	78,452,300
2022-11-23	173.570007	183.619995	172.5	183.199997	183.199997	109,536,700
2022-11-25	185.059998	185.199997	180.630005	182.860001	182.860001	50,672,700
2022-11-28	179.960007	188.5	179	182.919998	182.919998	92,905,200
2022-11-29	184.990005	186.380005	178.75	180.830002	180.830002	83,357,100
2022-11-30	182.429993	194.759995	180.630005	194.699997	194.699997	109,186,400
2022-12-01	197.080002	198.919998	191.800003	194.699997	194.699997	80,046,200
2022-12-02	191.779999	196.25	191.110001	194.860001	194.860001	73,645,900
2022-12-05	189.440002	191.270004	180.550003	182.449997	182.449997	93,122,700
2022-12-06	181.220001	183.649994	175.330002	179.820007	179.820007	92,150,800
2022-12-07	175.029999	179.380005	172.220001	174.039993	174.039993	84,213,300
2022-12-08	172.199997	175.199997	169.059998	173.440002	173.440002	97,624,500
2022-12-09	173.839996	182.5	173.360001	179.050003	179.050003	104,872,300
2022-12-12	176.100006	177.369995	167.520004	167.820007	167.820007	109,794,500
2022-12-13	174.869995	175.050003	156.910004	160.949997	160.949997	175,862,700
2022-12-14	159.25	161.619995	155.309998	156.800003	156.800003	140,682,300
2022-12-15	153.440002	160.929993	153.279999	157.669998	157.669998	122,334,500
2022-12-16	159.639999	160.990005	150.039993	150.229996	150.229996	139,032,200
2022-12-19	154	155.25	145.820007	149.869995	149.869995	139,390,600
2022-12-20	146.050003	148.470001	137.660004	137.800003	137.800003	159,563,300
2022-12-21	139.339996	141.259995	135.889999	137.570007	137.570007	145,417,400
2022-12-22	136	136.630005	122.260002	125.349998	125.349998	210,090,300
2022-12-23	126.370003	128.619995	121.019997	123.150002	123.150002	166,989,700
2022-12-27	117.5	119.669998	108.760002	109.099998	109.099998	208,643,400
2022-12-28	110.349998	116.269997	108.239998	112.709999	112.709999	221,070,500
2022-12-29	120.389999	123.57	117.5	121.82	121.82	221,923,300
2022-12-30	119.949997	124.480003	119.75	123.18	123.18	157,777,300
2023-01-03	118.470001	118.800003	104.639999	108.099998	108.099998	231,402,800
2023-01-04	109.110001	114.589996	107.519997	113.639999	113.639999	180,389,000
2023-01-05	110.510002	111.75	107.160004	110.339996	110.339996	157,986,300
2023-01-06	103	114.389999	101.809998	113.059998	113.059998	220,911,100
2023-01-09	118.959999	123.519997	117.110001	119.769997	119.769997	190,284,000
2023-01-10	121.07	122.760002	114.919998	118.849998	118.849998	167,642,500
2023-01-11	122.089996	125.949997	120.510002	123.220001	123.220001	183,810,800
2023-01-12	122.559998	124.129997	117	123.559998	123.559998	169,400,900
2023-01-13	116.550003	122.629997	115.599998	122.400002	122.400002	180,714,100
2023-01-17	125.699997	131.699997	125.019997	131.490005	131.490005	186,477,000
2023-01-18	136.559998	136.679993	127.010002	128.779999	128.779999	195,680,300
2023-01-19	127.260002	129.990005	124.309998	127.169998	127.169998	170,291,900
2023-01-20	128.679993	133.509995	127.349998	133.419998	133.419998	138,858,100
2023-01-23	135.869995	145.380005	134.270004	143.75	143.75	203,119,200
2023-01-24	143	146.5	141.100006	143.889999	143.889999	158,699,100
2023-01-25	141.910004	146.410004	138.070007	144.429993	144.429993	192,734,300
2023-01-26	159.970001	161.419998	154.759995	160.270004	160.270004	234,815,100
2023-01-27	162.429993	180.679993	161.169998	177.899994	177.899994	306,590,600
2023-01-30	178.050003	179.770004	166.5	166.660004	166.660004	230,878,800
2023-01-31	164.570007	174.300003	162.779999	173.220001	173.220001	196,813,500
2023-02-01	173.889999	183.809998	169.929993	181.410004	181.410004	213,806,300
2023-02-02	187.330002	196.75	182.610001	188.270004	188.270004	217,448,300
2023-02-03	183.949997	199	183.690002	189.979996	189.979996	232,662,000
2023-02-06	193.009995	198.169998	189.919998	194.759995	194.759995	186,188,100
2023-02-07	196.429993	197.5	189.550003	196.809998	196.809998	186,010,300
2023-02-08	196.100006	203	194.309998	201.289993	201.289993	180,673,600
2023-02-09	207.779999	214	204.770004	207.320007	207.320007	215,431,400
2023-02-10	202.229996	206.199997	192.889999	196.889999	196.889999	204,754,100
2023-02-13	194.419998	196.300003	187.610001	194.639999	194.639999	172,475,500
2023-02-14	191.940002	209.820007	189.440002	209.25	209.25	216,455,700
2023-02-15	211.759995	214.660004	206.110001	214.240005	214.240005	181,006,400
2023-02-16	210.779999	217.649994	201.839996	202.039993	202.039993	229,586,500
2023-02-17	199.990005	208.440002	197.5	208.309998	208.309998	213,738,500
2023-02-21	204.990005	209.710007	197.220001	197.369995	197.369995	180,018,600
2023-02-22	197.929993	201.990005	191.779999	200.860001	200.860001	191,828,500
2023-02-23	203.910004	205.139999	196.330002	202.070007	202.070007	146,360,000
2023-02-24	196.330002	197.669998	192.800003	196.880005	196.880005	142,228,100
2023-02-27	202.029999	209.419998	201.259995	207.630005	207.630005	161,028,300
2023-02-28	210.589996	211.229996	203.75	205.710007	205.710007	153,144,900
2023-03-01	206.210007	207.199997	198.520004	202.770004	202.770004	156,852,800
2023-03-02	186.740005	193.75	186.009995	190.899994	190.899994	181,500,700
2023-03-03	194.800003	200.479996	192.880005	197.789993	197.789993	154,193,300
2023-03-06	198.539993	198.600006	192.300003	193.809998	193.809998	128,100,100
2023-03-07	191.380005	194.199997	186.100006	187.710007	187.710007	148,125,800
2023-03-08	185.039993	186.5	180	182	182	151,897,800
2023-03-09	180.25	185.179993	172.509995	172.919998	172.919998	170,023,800
2023-03-10	175.130005	178.289993	168.440002	173.440002	173.440002	191,488,900
2023-03-13	167.460007	177.350006	163.910004	174.479996	174.479996	167,790,300
2023-03-14	177.309998	183.800003	177.139999	183.259995	183.259995	143,717,900
2023-03-15	180.800003	182.339996	176.029999	180.449997	180.449997	145,995,600
2023-03-16	180.369995	185.809998	178.839996	184.130005	184.130005	121,136,800