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
1,600
11/3/16
12.6
12.764667
12.469333
12.494667
12.494667
39,795,000
1,601
11/4/16
12.6
12.897333
12.397333
12.704
12.704
77,190,000
1,602
11/7/16
12.906
12.952667
12.67
12.880667
12.880667
58,051,500
1,603
11/8/16
12.919333
13.166
12.750667
12.996
12.996
49,014,000
1,604
11/9/16
12.458667
12.8
12.263333
12.670667
12.670667
122,596,500
1,605
11/10/16
12.736667
12.774
12.028
12.356667
12.356667
101,254,500
1,606
11/11/16
12.282667
12.592
12.2
12.570667
12.570667
59,827,500
1,607
11/14/16
12.533333
12.55
11.879333
12.096667
12.096667
98,283,000
1,608
11/15/16
12.185333
12.428667
12.136667
12.251333
12.251333
58,530,000
1,609
11/16/16
12.176667
12.315333
12.080667
12.262
12.262
51,516,000
1,610
11/17/16
12.232667
12.632667
12.140667
12.577333
12.577333
73,306,500
1,611
11/18/16
12.71
12.866667
12.333333
12.334667
12.334667
78,154,500
1,612
11/21/16
12.336
12.592667
12.294
12.301333
12.301333
65,415,000
1,613
11/22/16
12.389333
12.764667
12.247333
12.744667
12.744667
84,051,000
1,614
11/23/16
12.707333
13.042667
12.6
12.876
12.876
73,378,500
1,615
11/25/16
12.909333
13.149333
12.909333
13.11
13.11
35,491,500
1,616
11/28/16
13.032
13.29
12.97
13.074667
13.074667
67,938,000
1,617
11/29/16
13.037333
13.115333
12.633333
12.638
12.638
66,589,500
1,618
11/30/16
12.733333
12.792667
12.5
12.626667
12.626667
53,206,500
1,619
12/1/16
12.55
12.568667
12.066667
12.125333
12.125333
76,896,000
1,620
12/2/16
12.192
12.325333
12
12.098
12.098
60,634,500
1,621
12/5/16
12.167333
12.592667
12.167333
12.453333
12.453333
61,083,000
1,622
12/6/16
12.368
12.438667
12.178667
12.39
12.39
50,874,000
1,623
12/7/16
12.41
12.893333
12.333333
12.876667
12.876667
81,928,500
1,624
12/8/16
12.803333
12.833333
12.636
12.819333
12.819333
47,911,500
1,625
12/9/16
12.724667
12.922667
12.720667
12.812
12.812
40,837,500
1,626
12/12/16
12.853333
12.961333
12.745333
12.828667
12.828667
36,583,500
1,627
12/13/16
12.878667
13.418667
12.866667
13.21
13.21
102,358,500
1,628
12/14/16
13.249333
13.533333
13.117333
13.246
13.246
62,263,500
1,629
12/15/16
13.227333
13.382667
13.159333
13.172
13.172
48,294,000
1,630
12/16/16
13.205333
13.506
13.173333
13.499333
13.499333
56,953,500
1,631
12/19/16
13.499333
13.63
13.322667
13.515333
13.515333
52,321,500
1,632
12/20/16
13.536667
13.933333
13.5
13.919333
13.919333
70,336,500
1,633
12/21/16
13.896667
14.148667
13.827333
13.846667
13.846667
78,114,000
1,634
12/22/16
13.881333
13.999333
13.766667
13.896667
13.896667
46,666,500
1,635
12/23/16
13.866667
14.23
13.847333
14.222667
14.222667
70,057,500
1,636
12/27/16
14.325333
14.816667
14.294667
14.635333
14.635333
88,735,500
1,637
12/28/16
14.768667
14.92
14.48
14.649333
14.649333
56,737,500
1,638
12/29/16
14.570667
14.613333
14.274667
14.312
14.312
60,675,000
1,639
12/30/16
14.42
14.5
14.112
14.246
14.246
69,639,000
1,640
1/3/17
14.324
14.688667
14.064
14.466
14.466
88,849,500
1,641
1/4/17
14.316667
15.2
14.287333
15.132667
15.132667
168,202,500
1,642
1/5/17
15.094667
15.165333
14.796667
15.116667
15.116667
88,675,500
1,643
1/6/17
15.128667
15.354
15.03
15.267333
15.267333
82,918,500
1,644
1/9/17
15.264667
15.461333
15.2
15.418667
15.418667
59,692,500
1,645
1/10/17
15.466667
15.466667
15.126
15.324667
15.324667
54,900,000
1,646
1/11/17
15.271333
15.332
15.112
15.315333
15.315333
54,762,000
1,647
1/12/17
15.270667
15.38
15.038667
15.306
15.306
56,853,000
1,648
1/13/17
15.333333
15.856667
15.306
15.85
15.85
91,395,000
1,649
1/17/17
15.78
15.997333
15.624667
15.705333
15.705333
69,262,500
1,650
1/18/17
15.776667
15.980667
15.705333
15.890667
15.890667
56,535,000
1,651
1/19/17
16.483334
16.578667
16.049999
16.250668
16.250668
115,984,500
1,652
1/20/17
16.364
16.4
16.200666
16.315332
16.315332
63,064,500
1,653
1/23/17
16.389999
16.726
16.366667
16.594667
16.594667
93,943,500
1,654
1/24/17
16.666668
16.986668
16.643333
16.974001
16.974001
74,482,500
1,655
1/25/17
17.153999
17.230667
16.786667
16.964666
16.964666
77,139,000
1,656
1/26/17
16.952667
17.049334
16.716667
16.834
16.834
47,281,500
1,657
1/27/17
16.758667
16.866667
16.568001
16.863333
16.863333
47,494,500
1,658
1/30/17
16.835333
17.019333
16.473333
16.708668
16.708668
57,016,500
1,659
1/31/17
16.615999
17.059334
16.513332
16.795334
16.795334
61,741,500
1,660
2/1/17
16.870001
16.879999
16.603333
16.615999
16.615999
59,382,000
1,661
2/2/17
16.556
16.827999
16.514
16.77
16.77
37,497,000
1,662
2/3/17
16.794001
16.812
16.645332
16.755333
16.755333
32,800,500
1,663
2/6/17
16.733334
17.188
16.708668
17.184668
17.184668
53,437,500
1,664
2/7/17
17.212667
17.333332
17.094667
17.165333
17.165333
63,672,000
1,665
2/8/17
17.156668
17.557333
17.08
17.472
17.472
58,995,000
1,666
2/9/17
17.75
18.078667
17.743334
17.946667
17.946667
117,303,000
1,667
2/10/17
17.986
18.063334
17.740667
17.948668
17.948668
54,295,500
1,668
2/13/17
18.049334
18.719334
18.034
18.706667
18.706667
105,444,000
1,669
2/14/17
18.601999
19.159332
18.573999
18.732
18.732
110,178,000
1,670
2/15/17
18.666668
18.816
18.429333
18.650667
18.650667
74,218,500
1,671
2/16/17
18.506666
18.666668
17.9
17.93
17.93
106,159,500
1,672
2/17/17
17.719999
18.192667
17.610001
18.148666
18.148666
93,856,500
1,673
2/21/17
18.363333
18.76
18.267332
18.492666
18.492666
85,150,500
1,674
2/22/17
18.687332
18.896667
18.173332
18.233999
18.233999
131,325,000
1,675
2/23/17
17.6
17.643999
17.037333
17.066
17.066
223,728,000
1,676
2/24/17
16.844
17.216667
16.68
17.133333
17.133333
122,574,000
1,677
2/27/17
16.544666
16.557333
16.134001
16.415333
16.415333
171,912,000
1,678
2/28/17
16.279333
16.733334
16.26
16.666
16.666
91,171,500
1,679
3/1/17
16.945333
16.99
16.607332
16.667999
16.667999
72,142,500
1,680
3/2/17
16.647333
16.885332
16.551332
16.698668
16.698668
50,277,000
1,681
3/3/17
16.716
16.793333
16.6
16.771334
16.771334
43,791,000
1,682
3/6/17
16.527332
16.780001
16.500668
16.747334
16.747334
50,332,500
1,683
3/7/17
16.794666
16.926001
16.554667
16.572666
16.572666
51,892,500
1,684
3/8/17
16.466667
16.671333
16.354668
16.458
16.458
55,878,000
1,685
3/9/17
16.508667
16.577333
16.200001
16.326668
16.326668
58,189,500
1,686
3/10/17
16.414
16.433332
16.200001
16.246
16.246
45,994,500
1,687
3/13/17
16.321333
16.456667
16.185333
16.411333
16.411333
45,339,000
1,688
3/14/17
16.407333
17.208
16.401333
17.200001
17.200001
113,976,000
1,689
3/15/17
17.133333
17.4
16.951332
17.048668
17.048668
79,962,000
1,690
3/16/17
17.493334
17.716667
17.270666
17.469999
17.469999
106,983,000
1,691
3/17/17
17.6
17.688667
17.413334
17.433332
17.433332
97,462,500
1,692
3/20/17
17.373333
17.636667
17.254667
17.461332
17.461332
54,214,500
1,693
3/21/17
17.521999
17.653334
16.682667
16.712
16.712
103,629,000
1,694
3/22/17
16.770666
17.004667
16.700666
17.000668
17.000668
60,889,500
1,695
3/23/17
17.025999
17.178
16.886667
16.985332
16.985332
49,803,000
1,696
3/24/17
17.046667
17.592667
17.000668
17.544001
17.544001
84,709,500
1,697
3/27/17
17.373333
18.038
17.316668
18.014668
18.014668
93,462,000
1,698
3/28/17
18.468
18.712
18.333332
18.496668
18.496668
119,814,000
1,699
3/29/17
18.556
18.639999
18.369333
18.492001
18.492001
55,143,000