Datasets:
tablegpt
/
TESLAStockData2024

Dataset card Data Studio Files
xet
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
500
6/21/12
2.284
2.285333
2.122667
2.146
2.146
28,378,500
501
6/22/12
2.173333
2.265333
2.164
2.252667
2.252667
45,699,000
502
6/25/12
2.262667
2.274667
2.183333
2.207333
2.207333
22,477,500
503
6/26/12
2.136667
2.156667
2.092667
2.107333
2.107333
39,208,500
504
6/27/12
2.126667
2.163333
2.104667
2.130667
2.130667
15,708,000
505
6/28/12
2.126667
2.140667
2.041333
2.094
2.094
13,711,500
506
6/29/12
2.186667
2.186667
2.066667
2.086
2.086
16,887,000
507
7/2/12
2.09
2.12
2.012667
2.026667
2.026667
19,734,000
508
7/3/12
2.04
2.066667
2.026667
2.044
2.044
14,205,000
509
7/5/12
2.054
2.111333
2.053333
2.082
2.082
18,807,000
510
7/6/12
2.066
2.115333
2.053333
2.066
2.066
11,767,500
511
7/9/12
2.062667
2.122
2.044667
2.099333
2.099333
13,657,500
512
7/10/12
2.102667
2.165333
2.059333
2.084667
2.084667
11,376,000
513
7/11/12
2.104667
2.112
2.067333
2.100667
2.100667
9,579,000
514
7/12/12
2.086
2.200667
2.053333
2.18
2.18
16,885,500
515
7/13/12
2.198
2.293333
2.188667
2.283333
2.283333
19,572,000
516
7/16/12
2.288
2.4
2.26
2.397333
2.397333
26,160,000
517
7/17/12
2.333333
2.347333
2.158667
2.223333
2.223333
38,539,500
518
7/18/12
2.094667
2.244667
2.070667
2.143333
2.143333
43,228,500
519
7/19/12
2.181333
2.21
2.136
2.151333
2.151333
21,538,500
520
7/20/12
2.138
2.15
2.083333
2.119333
2.119333
23,527,500
521
7/23/12
2.07
2.086667
2.041333
2.044
2.044
20,802,000
522
7/24/12
2.044
2.069333
1.974667
1.989333
1.989333
22,504,500
523
7/25/12
1.994667
1.998667
1.916667
1.93
1.93
42,633,000
524
7/26/12
1.993333
2
1.842667
1.875333
1.875333
33,934,500
525
7/27/12
1.914
1.977333
1.873333
1.967333
1.967333
25,095,000
526
7/30/12
1.967333
2.016667
1.814
1.823333
1.823333
30,978,000
527
7/31/12
1.836
1.864667
1.823333
1.828
1.828
23,626,500
528
8/1/12
1.866
1.866
1.735333
1.75
1.75
23,884,500
529
8/2/12
1.789333
1.79
1.701333
1.74
1.74
19,576,500
530
8/3/12
1.793333
1.836667
1.782667
1.818
1.818
18,142,500
531
8/6/12
1.836667
1.913333
1.836667
1.884667
1.884667
22,923,000
532
8/7/12
1.918
2.06
1.9
2.016667
2.016667
35,808,000
533
8/8/12
1.993333
2
1.906
1.939333
1.939333
19,633,500
534
8/9/12
1.968
2
1.942
1.960667
1.960667
10,089,000
535
8/10/12
1.954
1.996
1.954
1.996
1.996
10,611,000
536
8/13/12
1.979333
2.086667
1.94
2.078
2.078
13,051,500
537
8/14/12
2.05
2.078
1.950667
1.961333
1.961333
11,901,000
538
8/15/12
1.959333
1.98
1.920667
1.96
1.96
7,881,000
539
8/16/12
1.968667
2.026
1.966667
2.02
2.02
10,035,000
540
8/17/12
2.019333
2.047333
1.998667
2.000667
2.000667
7,623,000
541
8/20/12
2.01
2.026
1.94
1.967333
1.967333
17,686,500
542
8/21/12
1.972
2
1.933333
1.940667
1.940667
11,424,000
543
8/22/12
1.934
2.002667
1.934
1.996667
1.996667
11,632,500
544
8/23/12
2
2.056667
1.976667
2.048667
2.048667
22,065,000
545
8/24/12
2.004
2.016
1.960667
1.966667
1.966667
21,441,000
546
8/27/12
1.971333
1.98
1.878
1.888
1.888
20,256,000
547
8/28/12
1.893333
1.958667
1.866667
1.912667
1.912667
21,040,500
548
8/29/12
1.899333
1.909333
1.868
1.894
1.894
12,583,500
549
8/30/12
1.906667
1.916
1.873333
1.894
1.894
9,846,000
550
8/31/12
1.907333
1.922667
1.88
1.901333
1.901333
8,097,000
551
9/4/12
1.901333
1.932667
1.86
1.876
1.876
11,287,500
552
9/5/12
1.867333
1.9
1.854
1.862667
1.862667
9,589,500
553
9/6/12
1.866667
1.926667
1.86
1.903333
1.903333
12,625,500
554
9/7/12
1.903333
1.971333
1.9
1.956667
1.956667
14,298,000
555
9/10/12
1.946667
1.956667
1.82
1.824667
1.824667
22,249,500
556
9/11/12
1.850667
1.877333
1.826667
1.853333
1.853333
15,223,500
557
9/12/12
1.86
1.905333
1.853333
1.885333
1.885333
17,178,000
558
9/13/12
1.904667
1.966667
1.898667
1.965333
1.965333
22,270,500
559
9/14/12
2
2.043333
1.976667
2.026
2.026
23,049,000
560
9/17/12
2.156667
2.185333
2.100667
2.169333
2.169333
48,192,000
561
9/18/12
2.125333
2.126667
2.045333
2.089333
2.089333
26,827,500
562
9/19/12
2.066667
2.116
2.062667
2.07
2.07
15,727,500
563
9/20/12
2.062
2.1
2.045333
2.06
2.06
13,686,000
564
9/21/12
2.073333
2.099333
1.969333
2.001333
2.001333
28,050,000
565
9/24/12
1.967333
2.068667
1.96
2.044
2.044
19,528,500
566
9/25/12
1.908
1.965333
1.835333
1.844
1.844
85,206,000
567
9/26/12
1.844
1.893333
1.832
1.836
1.836
22,908,000
568
9/27/12
1.854667
1.902667
1.84
1.899333
1.899333
26,379,000
569
9/28/12
1.915333
1.992667
1.907333
1.952
1.952
65,151,000
570
10/1/12
1.966667
1.992667
1.933333
1.944
1.944
13,266,000
571
10/2/12
1.952
1.992667
1.933333
1.986667
1.986667
10,935,000
572
10/3/12
1.983333
1.996667
1.949333
1.953333
1.953333
15,792,000
573
10/4/12
2
2.006667
1.91
1.96
1.96
23,119,500
574
10/5/12
1.98
1.987333
1.912
1.926
1.926
14,079,000
575
10/8/12
1.924
1.96
1.907333
1.95
1.95
13,345,500
576
10/9/12
1.941333
1.941333
1.883333
1.891333
1.891333
17,895,000
577
10/10/12
1.892667
1.914667
1.867333
1.893333
1.893333
7,554,000
578
10/11/12
1.929333
1.932
1.883333
1.888
1.888
6,759,000
579
10/12/12
1.888
1.915333
1.833333
1.842667
1.842667
14,814,000
580
10/15/12
1.868
1.87
1.790667
1.822
1.822
22,030,500
581
10/16/12
1.844667
1.872667
1.822667
1.870667
1.870667
7,189,500
582
10/17/12
1.883333
1.922667
1.853333
1.921333
1.921333
10,020,000
583
10/18/12
1.932667
1.932667
1.852
1.869333
1.869333
11,115,000
584
10/19/12
1.855333
1.88
1.82
1.849333
1.849333
15,411,000
585
10/22/12
1.866
1.866667
1.824
1.856667
1.856667
7,053,000
586
10/23/12
1.825333
1.904
1.824667
1.892667
1.892667
11,235,000
587
10/24/12
1.901333
1.901333
1.816667
1.828
1.828
15,246,000
588
10/25/12
1.853333
1.853333
1.83
1.834667
1.834667
8,665,500
589
10/26/12
1.835333
1.853333
1.801333
1.825333
1.825333
7,161,000
590
10/31/12
1.846667
1.89
1.824667
1.875333
1.875333
11,628,000
591
11/1/12
1.883333
1.966
1.88
1.95
1.95
15,361,500
592
11/2/12
1.951333
1.97
1.903333
1.928
1.928
15,454,500
593
11/5/12
1.986667
2.105333
1.955333
2.1
2.1
30,733,500
594
11/6/12
2.040667
2.08
1.996667
2.076667
2.076667
34,860,000
595
11/7/12
2.066667
2.136667
2.054
2.102667
2.102667
25,717,500
596
11/8/12
2.067333
2.125333
2.062667
2.087333
2.087333
19,110,000
597
11/9/12
2.04
2.062
1.99
2.021333
2.021333
12,945,000
598
11/12/12
2.019333
2.094667
2.010667
2.071333
2.071333
8,338,500
599
11/13/12
2.086
2.133333
2.048
2.107333
2.107333
14,974,500