Datasets:
tablegpt
/
TESLAStockData2024

Dataset card Viewer Files Community
Unnamed: 0
int64
0
3.64k
Date
stringlengths
6
8
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
400
1/30/12
1.966
1.974
1.902
1.971333
1.971333
10,935,000
401
1/31/12
1.993333
2
1.924667
1.938
1.938
14,346,000
402
2/1/12
1.938
1.98
1.933333
1.972
1.972
7,848,000
403
2/2/12
1.981333
2.058667
1.974
2.016667
2.016667
12,085,500
404
2/3/12
2.027333
2.088667
2.016667
2.076667
2.076667
11,467,500
405
2/6/12
2.073333
2.126667
2.07
2.12
2.12
9,781,500
406
2/7/12
2.12
2.12
2.054667
2.106667
2.106667
15,324,000
407
2/8/12
2.106667
2.134
2.086
2.128667
2.128667
9,355,500
408
2/9/12
2.133333
2.193333
2.095333
2.172
2.172
19,156,500
409
2/10/12
2.150667
2.151333
1.989333
2.073333
2.073333
28,113,000
410
2/13/12
2.103333
2.137333
2.06
2.099333
2.099333
17,368,500
411
2/14/12
2.116
2.252667
2.093333
2.211333
2.211333
27,162,000
412
2/15/12
2.206667
2.294
2.151333
2.24
2.24
41,427,000
413
2/16/12
2.233333
2.300667
2.169333
2.278667
2.278667
33,295,500
414
2/17/12
2.266
2.331333
2.233333
2.331333
2.331333
20,650,500
415
2/21/12
2.324667
2.324667
2.254
2.3
2.3
17,037,000
416
2/22/12
2.3
2.314667
2.166667
2.281333
2.281333
24,819,000
417
2/23/12
2.266
2.331333
2.237333
2.302
2.302
12,306,000
418
2/24/12
2.282
2.301333
2.218
2.25
2.25
14,398,500
419
2/27/12
2.227333
2.266667
2.2
2.241333
2.241333
9,090,000
420
2/28/12
2.242667
2.296
2.211333
2.254
2.254
9,183,000
421
2/29/12
2.254
2.274667
2.209333
2.227333
2.227333
8,035,500
422
3/1/12
2.234
2.3
2.220667
2.294
2.294
10,552,500
423
3/2/12
2.293333
2.3
2.247333
2.269333
2.269333
8,250,000
424
3/5/12
2.29
2.293333
2.230667
2.251333
2.251333
7,005,000
425
3/6/12
2.216667
2.218667
2.174667
2.207333
2.207333
8,607,000
426
3/7/12
2.208
2.220667
2.194
2.208
2.208
5,473,500
427
3/8/12
2.207333
2.232667
2.202667
2.204667
2.204667
9,499,500
428
3/9/12
2.213333
2.354
2.213333
2.316
2.316
23,301,000
429
3/12/12
2.312667
2.419333
2.306667
2.400667
2.400667
29,449,500
430
3/13/12
2.434
2.439333
2.366667
2.406
2.406
15,024,000
431
3/14/12
2.4
2.4
2.32
2.352667
2.352667
12,772,500
432
3/15/12
2.352
2.365333
2.318667
2.333333
2.333333
8,574,000
433
3/16/12
2.326667
2.392667
2.322
2.354667
2.354667
10,939,500
434
3/19/12
2.350667
2.354667
2.302667
2.332
2.332
15,234,000
435
3/20/12
2.332
2.346667
2.304667
2.330667
2.330667
8,505,000
436
3/21/12
2.329333
2.353333
2.306667
2.343333
2.343333
9,108,000
437
3/22/12
2.331333
2.343333
2.286667
2.293333
2.293333
7,836,000
438
3/23/12
2.284
2.308667
2.21
2.272
2.272
17,559,000
439
3/26/12
2.372667
2.539333
2.336
2.493333
2.493333
47,107,500
440
3/27/12
2.477333
2.663333
2.468667
2.529333
2.529333
38,088,000
441
3/28/12
2.518667
2.562667
2.474
2.523333
2.523333
14,325,000
442
3/29/12
2.546
2.546
2.468667
2.488667
2.488667
11,946,000
443
3/30/12
2.501333
2.529333
2.445333
2.482667
2.482667
13,296,000
444
4/2/12
2.488667
2.531333
2.435333
2.438667
2.438667
15,429,000
445
4/3/12
2.446667
2.564667
2.444667
2.534
2.534
16,471,500
446
4/4/12
2.351333
2.366
2.312667
2.333333
2.333333
67,227,000
447
4/5/12
2.34
2.362667
2.294
2.298667
2.298667
22,641,000
448
4/9/12
2.273333
2.286
2.206667
2.21
2.21
24,835,500
449
4/10/12
2.21
2.256667
2.14
2.164
2.164
27,715,500
450
4/11/12
2.216
2.219333
2.134
2.206
2.206
16,582,500
451
4/12/12
2.251333
2.298667
2.194667
2.229333
2.229333
15,508,500
452
4/13/12
2.262667
2.269333
2.19
2.239333
2.239333
9,744,000
453
4/16/12
2.227333
2.246667
2.139333
2.15
2.15
16,494,000
454
4/17/12
2.162
2.204667
2.136
2.149333
2.149333
16,732,500
455
4/18/12
2.139333
2.183333
2.102
2.177333
2.177333
12,346,500
456
4/19/12
2.183333
2.228667
2.166667
2.210667
2.210667
11,623,500
457
4/20/12
2.209333
2.248667
2.196
2.210667
2.210667
12,327,000
458
4/23/12
2.190667
2.198
2.114
2.129333
2.129333
13,362,000
459
4/24/12
2.121333
2.146667
2.066667
2.121333
2.121333
10,117,500
460
4/25/12
2.138
2.199333
2.138
2.194
2.194
10,683,000
461
4/26/12
2.197333
2.234667
2.194
2.232667
2.232667
6,379,500
462
4/27/12
2.24
2.242
2.194
2.222667
2.222667
8,865,000
463
4/30/12
2.218
2.224
2.172
2.208667
2.208667
6,208,500
464
5/1/12
2.208667
2.280667
2.208667
2.252
2.252
9,885,000
465
5/2/12
2.233333
2.292667
2.226
2.262667
2.262667
7,459,500
466
5/3/12
2.260667
2.266667
2.142
2.164
2.164
12,619,500
467
5/4/12
2.154667
2.164
2.093333
2.122
2.122
18,712,500
468
5/7/12
2.130667
2.172
2.107333
2.164667
2.164667
17,370,000
469
5/8/12
2.166667
2.182
1.958
2.012667
2.012667
46,458,000
470
5/9/12
2.02
2.051333
1.984
2.004
2.004
29,218,500
471
5/10/12
2.198
2.312
2.16
2.197333
2.197333
83,344,500
472
5/11/12
2.166
2.229333
2.144
2.15
2.15
18,319,500
473
5/14/12
2.128
2.142
2.003333
2.004
2.004
20,713,500
474
5/15/12
2.017333
2.064
1.948
1.962
1.962
23,785,500
475
5/16/12
1.972
2.012
1.925333
1.945333
1.945333
18,856,500
476
5/17/12
1.953333
1.986
1.882667
1.904667
1.904667
17,235,000
477
5/18/12
1.891333
1.897333
1.788667
1.837333
1.837333
24,247,500
478
5/21/12
1.838667
1.950667
1.808
1.918
1.918
22,128,000
479
5/22/12
2.006667
2.089333
2
2.053333
2.053333
35,493,000
480
5/23/12
2.037333
2.07
1.966667
2.068
2.068
18,306,000
481
5/24/12
2.083333
2.083333
1.979333
2.018667
2.018667
16,134,000
482
5/25/12
2.010667
2.027333
1.946667
1.987333
1.987333
11,355,000
483
5/29/12
2.000667
2.128667
2.000667
2.112667
2.112667
24,750,000
484
5/30/12
2.072
2.094667
2.016
2.027333
2.027333
19,608,000
485
5/31/12
2.004667
2.019333
1.916667
1.966667
1.966667
16,780,500
486
6/1/12
1.902
1.944
1.850667
1.876667
1.876667
13,287,000
487
6/4/12
1.868667
1.894
1.807333
1.858667
1.858667
15,463,500
488
6/5/12
1.856
1.892667
1.837333
1.860667
1.860667
9,463,500
489
6/6/12
1.88
1.963333
1.876
1.948
1.948
13,648,500
490
6/7/12
1.987333
1.991333
1.923333
1.928667
1.928667
7,381,500
491
6/8/12
1.924
2.012667
1.876667
2.005333
2.005333
13,216,500
492
6/11/12
2.020667
2.066667
1.930667
1.941333
1.941333
9,540,000
493
6/12/12
1.948667
1.989333
1.920667
1.977333
1.977333
8,535,000
494
6/13/12
1.97
2.042667
1.964667
1.984667
1.984667
12,661,500
495
6/14/12
2.012
2.043333
1.908
1.959333
1.959333
13,083,000
496
6/15/12
1.959333
1.996667
1.920667
1.994
1.994
9,702,000
497
6/18/12
1.996
2.155333
1.966667
2.122667
2.122667
18,852,000
498
6/19/12
2.134667
2.177333
2.1
2.139333
2.139333
13,666,500
499
6/20/12
2.233333
2.3
2.214
2.252
2.252
51,336,000