Datasets:

user1212124553635634537y4545
/

tesla_stock_price

Modalities:

Formats:

Size:

Libraries:

Dataset card Viewer Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Full Screen Viewer

Split (1)

train · 253 rows

Date stringlengths 10 10	Open float64 208 411	High float64 218 414	Low float64 207 406	Close float64 209 410	Adj Close float64 209 410	Volume int64 35M 189M
2021-09-29	259.933319	264.5	256.893341	260.436676	260.436676	62,828,700
2021-09-30	260.333344	263.043335	258.333344	258.493347	258.493347	53,868,000
2021-10-01	259.466675	260.26001	254.529999	258.406677	258.406677	51,094,200
2021-10-04	265.5	268.98999	258.706665	260.51001	260.51001	91,449,900
2021-10-05	261.600006	265.769989	258.066681	260.196655	260.196655	55,297,800
2021-10-06	258.733337	262.220001	257.73999	260.916656	260.916656	43,898,400
2021-10-07	261.820007	268.333344	261.126678	264.536682	264.536682	57,587,400
2021-10-08	265.40332	265.459991	260.303345	261.829987	261.829987	50,215,800
2021-10-11	262.549988	267.079987	261.833344	263.980011	263.980011	42,600,900
2021-10-12	266.976654	270.773346	265.523346	268.573334	268.573334	66,060,000
2021-10-13	270.156677	271.803345	268.593323	270.359985	270.359985	42,360,300
2021-10-14	271.829987	273.416656	271.116669	272.773346	272.773346	36,741,600
2021-10-15	274.579987	281.070007	274.116669	281.01001	281.01001	56,773,800
2021-10-18	283.929993	291.753326	283.823334	290.036682	290.036682	72,621,600
2021-10-19	292.51001	292.649994	287.503326	288.089996	288.089996	52,143,300
2021-10-20	288.450012	289.829987	285.793335	288.600006	288.600006	42,096,300
2021-10-21	285.333344	300	285.166656	298	298	94,444,500
2021-10-22	298.5	303.333344	296.986664	303.226654	303.226654	68,642,400
2021-10-25	316.843323	348.339996	314.733337	341.619995	341.619995	188,556,300
2021-10-26	341.563324	364.980011	333.813324	339.476654	339.476654	187,245,000
2021-10-27	346.553345	356.959991	343.593323	345.953339	345.953339	115,579,500
2021-10-28	356.103333	360.333344	351.399994	359.013336	359.013336	81,639,600
2021-10-29	360.619995	371.736664	357.736664	371.333344	371.333344	89,755,200
2021-11-01	381.666656	403.25	372.886658	402.863342	402.863342	168,146,100
2021-11-02	386.453339	402.863342	382	390.666656	390.666656	128,213,400
2021-11-03	392.443329	405.130005	384.206665	404.619995	404.619995	103,885,500
2021-11-04	411.470001	414.496674	405.666656	409.970001	409.970001	76,192,200
2021-11-05	409.333344	413.290009	402.666656	407.363342	407.363342	64,886,400
2021-11-08	383.263336	399	377.666656	387.646667	387.646667	100,337,100
2021-11-09	391.200012	391.5	337.17334	341.166656	341.166656	177,317,400
2021-11-10	336.803345	359.366669	329.103333	355.983337	355.983337	128,408,100
2021-11-11	367.589996	368.323334	351.559998	354.503326	354.503326	67,189,800
2021-11-12	349.166656	351.5	339.733337	344.473328	344.473328	76,719,300
2021-11-15	339.209991	343.993347	326.200012	337.796661	337.796661	104,326,800
2021-11-16	334.436676	352.399994	334.059998	351.57666	351.57666	79,627,200
2021-11-17	354.503326	373.213318	351.833344	363.003326	363.003326	94,336,200
2021-11-18	368.850006	370.666656	358.339996	365.459991	365.459991	62,696,700
2021-11-19	366.290009	379.573334	364.233337	379.019989	379.019989	64,926,900
2021-11-22	387.443329	400.649994	377.476654	385.623322	385.623322	99,217,500
2021-11-23	389.170013	393.5	354.233337	369.676666	369.676666	108,515,100
2021-11-24	360.130005	377.589996	354	372	372	67,680,600
2021-11-26	366.48999	369.593323	360.333344	360.640015	360.640015	35,042,700
2021-11-29	366.996674	380.890015	366.730011	378.996674	378.996674	58,393,500
2021-11-30	381.456665	389.333344	372.666656	381.58667	381.58667	81,276,000
2021-12-01	386.899994	390.946655	363.58667	365	365	68,450,400
2021-12-02	366.353333	371	352.216675	361.533325	361.533325	73,114,800
2021-12-03	361.59668	363.526672	333.40332	338.323334	338.323334	92,322,000
2021-12-06	333.83667	340.546661	316.833344	336.33667	336.33667	81,663,000
2021-12-07	348.066681	352.556671	342.269989	350.583344	350.583344	56,084,700
2021-12-08	350.90332	357.459991	344.333344	356.320007	356.320007	41,906,400
2021-12-09	353.546661	354.16333	334.119995	334.600006	334.600006	59,438,400
2021-12-10	336.25	340.32666	327.51001	339.01001	339.01001	59,664,300
2021-12-13	333.696655	335	317.140015	322.136658	322.136658	78,595,500
2021-12-14	315	322.136658	310	319.503326	319.503326	70,806,300
2021-12-15	317.736664	326.25	309.416656	325.329987	325.329987	75,169,200
2021-12-16	331.5	331.660004	307.283325	308.973328	308.973328	82,771,500
2021-12-17	304.92334	320.220001	303.013336	310.856659	310.856659	100,437,300
2021-12-20	303.566681	307.230011	297.796661	299.980011	299.980011	56,480,100
2021-12-21	305.623322	313.166656	295.373322	312.843323	312.843323	71,517,900
2021-12-22	321.886658	338.553345	319.016663	336.290009	336.290009	93,634,200
2021-12-23	335.600006	357.660004	332.519989	355.666656	355.666656	92,713,200
2021-12-27	357.890015	372.333344	356.906677	364.646667	364.646667	71,145,900
2021-12-28	369.829987	373	359.473328	362.823334	362.823334	60,324,000
2021-12-29	366.213318	368	354.713318	362.063324	362.063324	56,154,000
2021-12-30	353.776672	365.183319	351.049988	356.779999	356.779999	47,040,900
2021-12-31	357.813324	360.666656	351.529999	352.26001	352.26001	40,733,700
2022-01-03	382.583344	400.356659	378.679993	399.926666	399.926666	103,931,400
2022-01-04	396.516663	402.666656	374.350006	383.196655	383.196655	100,248,300
2022-01-05	382.216675	390.113342	360.33667	362.706665	362.706665	80,119,800
2022-01-06	359	362.666656	340.166656	354.899994	354.899994	90,336,600
2022-01-07	360.123322	360.309998	336.666656	342.320007	342.320007	84,164,700
2022-01-10	333.333344	353.033325	326.666656	352.706665	352.706665	91,815,000
2022-01-11	351.223328	358.616669	346.273346	354.799988	354.799988	66,063,300
2022-01-12	359.616669	371.613342	357.529999	368.73999	368.73999	83,739,000
2022-01-13	369.690002	371.866669	342.179993	343.853333	343.853333	97,209,900
2022-01-14	339.959991	350.666656	337.793335	349.869995	349.869995	72,924,300
2022-01-18	342.203339	356.929993	338.686676	343.503326	343.503326	66,743,400
2022-01-19	347.236664	351.556671	331.666656	331.883331	331.883331	75,442,500
2022-01-20	336.57666	347.220001	331.333344	332.089996	332.089996	70,488,600
2022-01-21	332.113342	334.850006	313.5	314.633331	314.633331	103,416,000
2022-01-24	301.58667	311.170013	283.823334	310	310	151,565,700
2022-01-25	304.733337	317.08667	301.070007	306.133331	306.133331	86,595,900
2022-01-26	317.476654	329.230011	302	312.470001	312.470001	104,867,400
2022-01-27	311.119995	311.796661	276.333344	276.366669	276.366669	147,109,500
2022-01-28	277.186676	285.833344	264.003326	282.116669	282.116669	134,789,100
2022-01-31	290.90332	312.66333	287.350006	312.23999	312.23999	104,436,000
2022-02-01	311.736664	314.566681	301.666656	310.416656	310.416656	73,138,200
2022-02-02	309.393341	310.5	296.470001	301.886658	301.886658	66,792,900
2022-02-03	294	312.333344	293.506653	297.046661	297.046661	78,855,600
2022-02-04	299.073334	312.166656	293.723328	307.773346	307.773346	73,625,400
2022-02-07	307.929993	315.92334	300.90332	302.446655	302.446655	60,994,500
2022-02-08	301.843323	308.763336	298.266663	307.333344	307.333344	50,729,100
2022-02-09	311.666656	315.42334	306.666656	310.666656	310.666656	52,259,400
2022-02-10	302.790009	314.603333	298.899994	301.516663	301.516663	66,126,900
2022-02-11	303.209991	305.320007	283.566681	286.666656	286.666656	79,645,800
2022-02-14	287.190002	299.626678	284.383331	291.920013	291.920013	67,756,500
2022-02-15	300	307.666656	297.793335	307.476654	307.476654	57,286,200
2022-02-16	304.683319	308.809998	300.40332	307.796661	307.796661	51,294,300
2022-02-17	304.420013	306.166656	291.366669	292.116669	292.116669	55,178,400
2022-02-18	295.333344	295.623322	279.203339	285.660004	285.660004	68,501,700

End of preview. Expand in Dataset Viewer.

No dataset card yet

New: Create and edit this dataset card directly on the website!

Contribute a Dataset Card

Downloads last month: 0

Add dataset card

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: