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
600
11/14/12
2.130667
2.141333
2.08
2.092
2.092
13,069,500
601
11/15/12
2.086667
2.096
2.033333
2.054667
2.054667
14,760,000
602
11/16/12
2.076667
2.133333
2.039333
2.122667
2.122667
13,630,500
603
11/19/12
2.138
2.216667
2.122667
2.194667
2.194667
20,886,000
604
11/20/12
2.186667
2.206667
2.127333
2.2
2.2
13,837,500
605
11/21/12
2.174
2.231333
2.152667
2.164667
2.164667
14,448,000
606
11/23/12
2.173333
2.188667
2.113333
2.142
2.142
6,454,500
607
11/26/12
2.14
2.153333
2.108
2.151333
2.151333
7,437,000
608
11/27/12
2.142
2.177333
2.101333
2.143333
2.143333
13,662,000
609
11/28/12
2.133333
2.286
2.127333
2.215333
2.215333
22,878,000
610
11/29/12
2.229333
2.266667
2.191333
2.246
2.246
16,551,000
611
11/30/12
2.242
2.285333
2.200667
2.254667
2.254667
21,304,500
612
12/3/12
2.259333
2.333333
2.233333
2.308
2.308
31,285,500
613
12/4/12
2.272
2.32
2.236667
2.26
2.26
18,949,500
614
12/5/12
2.254667
2.279333
2.238667
2.247333
2.247333
9,922,500
615
12/6/12
2.254667
2.32
2.233333
2.26
2.26
9,906,000
616
12/7/12
2.286667
2.299333
2.256667
2.278
2.278
9,966,000
617
12/10/12
2.295333
2.32
2.278667
2.304667
2.304667
13,947,000
618
12/11/12
2.306667
2.366667
2.297333
2.352
2.352
23,589,000
619
12/12/12
2.347333
2.386667
2.33
2.350667
2.350667
30,957,000
620
12/13/12
2.350667
2.353333
2.183333
2.240667
2.240667
32,269,500
621
12/14/12
2.252
2.293333
2.239333
2.254
2.254
15,345,000
622
12/17/12
2.251333
2.3
2.25
2.293333
2.293333
12,373,500
623
12/18/12
2.284
2.338
2.284
2.306
2.306
23,308,500
624
12/19/12
2.316667
2.350667
2.301333
2.307333
2.307333
19,482,000
625
12/20/12
2.300667
2.319333
2.27
2.295333
2.295333
13,818,000
626
12/21/12
2.262667
2.278
2.238667
2.266667
2.266667
22,386,000
627
12/24/12
2.242667
2.29
2.236667
2.285333
2.285333
5,637,000
628
12/26/12
2.264
2.3
2.233333
2.239333
2.239333
9,021,000
629
12/27/12
2.233333
2.260667
2.2
2.246
2.246
8,416,500
630
12/28/12
2.225333
2.243333
2.201333
2.214667
2.214667
6,211,500
631
12/31/12
2.2
2.264667
2.2
2.258
2.258
8,923,500
632
1/2/13
2.333333
2.363333
2.314
2.357333
2.357333
17,922,000
633
1/3/13
2.345333
2.363333
2.316667
2.318
2.318
11,130,000
634
1/4/13
2.32
2.32
2.261333
2.293333
2.293333
10,110,000
635
1/7/13
2.32
2.32
2.26
2.289333
2.289333
6,630,000
636
1/8/13
2.3
2.3
2.207333
2.245333
2.245333
19,260,000
637
1/9/13
2.267333
2.279333
2.226667
2.242667
2.242667
10,470,000
638
1/10/13
2.258
2.266
2.225333
2.235333
2.235333
13,837,500
639
1/11/13
2.269333
2.269333
2.140667
2.194
2.194
23,448,000
640
1/14/13
2.205333
2.225333
2.19
2.217333
2.217333
13,876,500
641
1/15/13
2.207333
2.283333
2.205333
2.26
2.26
24,363,000
642
1/16/13
2.256667
2.282
2.248667
2.273333
2.273333
20,673,000
643
1/17/13
2.277333
2.323333
2.261333
2.292
2.292
21,550,500
644
1/18/13
2.316
2.318667
2.254667
2.301333
2.301333
53,326,500
645
1/22/13
2.304
2.37
2.284
2.346
2.346
28,803,000
646
1/23/13
2.334667
2.416
2.330667
2.4
2.4
23,464,500
647
1/24/13
2.4
2.514667
2.389333
2.466
2.466
29,556,000
648
1/25/13
2.466667
2.502667
2.453333
2.465333
2.465333
19,317,000
649
1/28/13
2.457333
2.580667
2.457333
2.535333
2.535333
29,790,000
650
1/29/13
2.54
2.562667
2.475333
2.53
2.53
21,399,000
651
1/30/13
2.523333
2.533333
2.495333
2.501333
2.501333
14,521,500
652
1/31/13
2.524667
2.524667
2.462
2.500667
2.500667
13,521,000
653
2/1/13
2.544667
2.566667
2.508
2.553333
2.553333
16,509,000
654
2/4/13
2.56
2.561333
2.506
2.516
2.516
16,920,000
655
2/5/13
2.533333
2.576667
2.512
2.542
2.542
19,653,000
656
2/6/13
2.545333
2.626
2.526667
2.611333
2.611333
28,398,000
657
2/7/13
2.612667
2.645333
2.596667
2.632
2.632
17,949,000
658
2/8/13
2.63
2.666667
2.609333
2.616
2.616
17,097,000
659
2/11/13
2.532
2.61
2.5
2.561333
2.561333
48,994,500
660
2/12/13
2.563333
2.591333
2.486
2.526
2.526
33,919,500
661
2/13/13
2.553333
2.6
2.536667
2.563333
2.563333
14,502,000
662
2/14/13
2.576
2.583333
2.547333
2.551333
2.551333
14,860,500
663
2/15/13
2.566667
2.567333
2.463333
2.469333
2.469333
30,264,000
664
2/19/13
2.490667
2.619333
2.487333
2.618667
2.618667
40,521,000
665
2/20/13
2.62
2.643333
2.564
2.569333
2.569333
46,830,000
666
2/21/13
2.432667
2.492667
2.302667
2.344
2.344
135,567,000
667
2/22/13
2.381333
2.426
2.373333
2.407333
2.407333
38,209,500
668
2/25/13
2.41
2.45
2.289333
2.292
2.292
43,341,000
669
2/26/13
2.297333
2.330667
2.253333
2.295333
2.295333
41,443,500
670
2/27/13
2.294
2.360667
2.293333
2.34
2.34
29,388,000
671
2/28/13
2.392667
2.406667
2.291333
2.322
2.322
29,473,500
672
3/1/13
2.333333
2.338667
2.283333
2.31
2.31
23,199,000
673
3/4/13
2.318
2.388667
2.313333
2.372
2.372
26,365,500
674
3/5/13
2.4
2.461333
2.386
2.443333
2.443333
31,305,000
675
3/6/13
2.467333
2.525333
2.464667
2.512667
2.512667
17,250,000
676
3/7/13
2.515333
2.576667
2.458667
2.548667
2.548667
17,374,500
677
3/8/13
2.537333
2.629333
2.490667
2.564667
2.564667
13,681,500
678
3/11/13
2.591333
2.629333
2.576667
2.606667
2.606667
23,692,500
679
3/12/13
2.593333
2.625333
2.59
2.608
2.608
19,126,500
680
3/13/13
2.6
2.632667
2.587333
2.598667
2.598667
12,330,000
681
3/14/13
2.593333
2.594
2.451333
2.456667
2.456667
30,315,000
682
3/15/13
2.442667
2.443333
2.347333
2.352667
2.352667
49,194,000
683
3/18/13
2.353333
2.404
2.328
2.343333
2.343333
19,741,500
684
3/19/13
2.35
2.373333
2.329333
2.338667
2.338667
16,477,500
685
3/20/13
2.350667
2.404667
2.344
2.396667
2.396667
21,345,000
686
3/21/13
2.396667
2.470667
2.382667
2.400667
2.400667
17,194,500
687
3/22/13
2.413333
2.453333
2.413333
2.441333
2.441333
6,603,000
688
3/25/13
2.473333
2.568
2.451333
2.502
2.502
35,682,000
689
3/26/13
2.532
2.548
2.510667
2.524
2.524
27,123,000
690
3/27/13
2.529333
2.558667
2.487333
2.544
2.544
19,444,500
691
3/28/13
2.548667
2.549333
2.516667
2.526
2.526
17,380,500
692
4/1/13
2.824
3.112
2.78
2.928667
2.928667
211,477,500
693
4/2/13
2.906667
3.033333
2.900667
2.956
2.956
99,786,000
694
4/3/13
2.873333
2.898
2.680667
2.74
2.74
84,654,000
695
4/4/13
2.740667
2.816667
2.720667
2.800667
2.800667
33,972,000
696
4/5/13
2.8
2.8
2.7
2.758
2.758
23,286,000
697
4/8/13
2.798
2.836667
2.767333
2.788667
2.788667
25,185,000
698
4/9/13
2.786667
2.788667
2.688667
2.7
2.7
25,441,500
699
4/10/13
2.713333
2.800667
2.707333
2.790667
2.790667
31,816,500