Datasets:

codesignal
/

tsla-historic-prices

Dataset card Viewer Files Files and versions Community

Split (1)

train · 3.35k 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
2023-08-09	250.869995	251.100006	241.899994	242.190002	242.190002	101,596,300
2023-08-10	245.399994	251.800003	243	245.339996	245.339996	109,498,600
2023-08-11	241.770004	243.789993	238.020004	242.649994	242.649994	98,866,600
2023-08-14	235.699997	240.660004	233.75	239.759995	239.759995	98,595,300
2023-08-15	238.729996	240.5	232.610001	232.960007	232.960007	88,197,600
2023-08-16	228.020004	233.970001	225.380005	225.600006	225.600006	112,484,500
2023-08-17	226.059998	226.740005	218.830002	219.220001	219.220001	120,718,400
2023-08-18	214.119995	217.580002	212.360001	215.490005	215.490005	135,813,700
2023-08-21	221.550003	232.130005	220.580002	231.279999	231.279999	135,702,700
2023-08-22	240.25	240.820007	229.550003	233.190002	233.190002	130,597,900
2023-08-23	229.339996	238.979996	229.289993	236.860001	236.860001	101,077,600
2023-08-24	238.660004	238.919998	228.179993	230.039993	230.039993	99,777,400
2023-08-25	231.309998	239	230.350006	238.589996	238.589996	106,612,200
2023-08-28	242.580002	244.380005	235.350006	238.820007	238.820007	107,673,700
2023-08-29	238.580002	257.480011	237.770004	257.179993	257.179993	134,047,600
2023-08-30	254.199997	260.51001	250.589996	256.899994	256.899994	121,988,400
2023-08-31	255.979996	261.179993	255.050003	258.079987	258.079987	108,861,700
2023-09-01	257.26001	259.079987	242.009995	245.009995	245.009995	132,272,500
2023-09-05	245	258	244.860001	256.48999	256.48999	129,469,600
2023-09-06	255.139999	255.389999	245.059998	251.919998	251.919998	116,959,800
2023-09-07	245.070007	252.809998	243.270004	251.490005	251.490005	115,312,900
2023-09-08	251.220001	256.519989	246.669998	248.5	248.5	118,367,700
2023-09-11	264.269989	274.850006	260.609985	273.579987	273.579987	174,667,900
2023-09-12	270.76001	278.390015	266.600006	267.480011	267.480011	135,999,900
2023-09-13	270.070007	274.980011	268.100006	271.299988	271.299988	111,673,700
2023-09-14	271.320007	276.709991	270.420013	276.040009	276.040009	107,709,800
2023-09-15	277.549988	278.980011	271	274.390015	274.390015	133,422,800
2023-09-18	271.160004	271.440002	263.76001	265.279999	265.279999	101,543,300
2023-09-19	264.350006	267.850006	261.200012	266.5	266.5	103,704,000
2023-09-20	267.040009	273.929993	262.459991	262.589996	262.589996	122,514,600
2023-09-21	257.850006	260.859985	254.210007	255.699997	255.699997	119,531,000
2023-09-22	257.399994	257.790009	244.479996	244.880005	244.880005	127,524,100
2023-09-25	243.380005	247.100006	238.309998	246.990005	246.990005	104,636,600
2023-09-26	242.979996	249.550003	241.660004	244.119995	244.119995	101,993,600
2023-09-27	244.259995	245.330002	234.580002	240.5	240.5	136,597,200
2023-09-28	240.020004	247.550003	238.649994	246.380005	246.380005	117,058,900
2023-09-29	250	254.770004	246.350006	250.220001	250.220001	128,346,200
2023-10-02	244.809998	254.279999	242.619995	251.600006	251.600006	123,810,400
2023-10-03	248.610001	250.020004	244.449997	246.529999	246.529999	101,985,300
2023-10-04	248.139999	261.859985	247.600006	261.160004	261.160004	129,721,600
2023-10-05	260	263.600006	256.25	260.049988	260.049988	119,159,200
2023-10-06	253.979996	261.649994	250.649994	260.529999	260.529999	117,947,000
2023-10-09	255.309998	261.359985	252.050003	259.670013	259.670013	101,377,900
2023-10-10	257.75	268.940002	257.649994	263.619995	263.619995	122,656,000
2023-10-11	266.200012	268.600006	260.899994	262.98999	262.98999	103,706,300
2023-10-12	262.920013	265.410004	256.630005	258.869995	258.869995	111,508,100
2023-10-13	258.899994	259.600006	250.220001	251.119995	251.119995	102,073,800