Datasets:

user1212124553635634537y4545
/

tesla_stock_price

Dataset card Viewer Files Files and versions Community

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
2022-02-22	278.043335	285.57666	267.033325	273.843323	273.843323	83,288,100
2022-02-23	276.809998	278.433319	253.520004	254.679993	254.679993	95,256,900
2022-02-24	233.463333	267.493347	233.333328	266.92334	266.92334	135,322,200
2022-02-25	269.743347	273.166656	260.799988	269.956665	269.956665	76,067,700
2022-02-28	271.670013	292.286682	271.570007	290.143341	290.143341	99,006,900
2022-03-01	289.893341	296.626678	284.593323	288.123322	288.123322	74,766,900
2022-03-02	290.709991	295.493347	281.42334	293.296661	293.296661	74,643,300
2022-03-03	292.92334	295.480011	277.533325	279.763336	279.763336	61,623,600
2022-03-04	283.033325	285.216675	275.053345	279.429993	279.429993	66,999,600
2022-03-07	285.433319	288.713318	268.190002	268.193329	268.193329	72,494,100
2022-03-08	265.176666	283.329987	260.723328	274.799988	274.799988	80,399,100
2022-03-09	279.82666	286.853333	277.33667	286.323334	286.323334	59,184,000
2022-03-10	283.816681	284.816681	270.119995	279.433319	279.433319	58,648,500
2022-03-11	280.066681	281.266663	264.589996	265.116669	265.116669	67,037,100
2022-03-14	260.203339	266.899994	252.013336	255.456665	255.456665	71,152,200
2022-03-15	258.42334	268.523346	252.190002	267.296661	267.296661	66,841,200
2022-03-16	269.666656	280.666656	267.420013	280.07666	280.07666	84,028,800
2022-03-17	276.996674	291.666656	275.23999	290.533325	290.533325	66,582,900
2022-03-18	291.496674	302.616669	289.130005	301.796661	301.796661	100,414,200
2022-03-21	304.993347	314.283325	302.363342	307.053345	307.053345	81,981,600
2022-03-22	310	332.619995	307.25	331.32666	331.32666	105,868,500
2022-03-23	326.646667	346.899994	325.466675	333.036682	333.036682	120,676,200
2022-03-24	336.57666	341.496674	329.600006	337.973328	337.973328	68,920,800
2022-03-25	336	340.600006	332.440002	336.880005	336.880005	62,031,600
2022-03-28	355.033325	365.959991	351.200012	363.946655	363.946655	102,506,100
2022-03-29	369.329987	371.589996	357.703339	366.523346	366.523346	73,614,900
2022-03-30	363.723328	371.316681	361.333344	364.66333	364.66333	59,865,000
2022-03-31	364.856659	367.713318	358.880005	359.200012	359.200012	48,992,700
2022-04-01	360.383331	364.916656	355.546661	361.529999	361.529999	54,263,100
2022-04-04	363.126678	383.303345	357.51001	381.816681	381.816681	82,035,900
2022-04-05	378.766663	384.290009	362.433319	363.753326	363.753326	80,075,100
2022-04-06	357.823334	359.666656	342.566681	348.58667	348.58667	89,348,400
2022-04-07	350.796661	358.863342	340.513336	352.420013	352.420013	79,447,200
2022-04-08	347.736664	349.480011	340.813324	341.829987	341.829987	55,013,700
2022-04-11	326.799988	336.156677	324.880005	325.309998	325.309998	59,357,100
2022-04-12	332.546661	340.396667	325.533325	328.983337	328.983337	65,976,000
2022-04-13	327.026672	342.079987	324.366669	340.790009	340.790009	55,121,100
2022-04-14	333.09668	337.570007	327.396667	328.333344	328.333344	58,422,300
2022-04-18	329.676666	338.306671	324.470001	334.763336	334.763336	51,715,200
2022-04-19	335.019989	344.980011	331.776672	342.716675	342.716675	49,847,700
2022-04-20	343.333344	344.666656	325.083344	325.733337	325.733337	70,711,200
2022-04-21	358.243347	364.073334	332.140015	336.26001	336.26001	105,416,400
2022-04-22	338.303345	344.950012	331.333344	335.016663	335.016663	69,696,600
2022-04-25	326.323334	336.206665	325.100006	332.67334	332.67334	68,341,200
2022-04-26	331.809998	333.333344	291.666656	292.140015	292.140015	136,133,700
2022-04-27	299.526672	306	292.453339	293.83667	293.83667	76,956,300
2022-04-28	299.993347	300	273.899994	292.503326	292.503326	124,948,500
2022-04-29	300.75	311.466675	290	290.253326	290.253326	88,133,100
2022-05-02	286.92334	302.119995	282.676666	300.980011	300.980011	75,781,500
2022-05-03	301.059998	308.026672	296.196655	303.083344	303.083344	63,709,500
2022-05-04	301.313324	318.5	295.093323	317.540009	317.540009	81,643,800
2022-05-05	313.006653	315.200012	285.899994	291.093323	291.093323	92,519,100
2022-05-06	295.666656	296	281.036682	288.549988	288.549988	72,903,000
2022-05-09	278.816681	281.876678	260.383331	262.369995	262.369995	90,810,300
2022-05-10	273.103333	275.119995	258.083344	266.679993	266.679993	84,401,700
2022-05-11	265	269.92334	242.399994	244.666672	244.666672	97,224,600
2022-05-12	233.666672	253.220001	226.666672	242.666672	242.666672	140,313,000
2022-05-13	257.82666	262.450012	250.523331	256.529999	256.529999	92,150,700
2022-05-16	255.720001	256.58667	239.696671	241.456665	241.456665	86,098,500
2022-05-17	249.119995	254.82666	242.949997	253.869995	253.869995	80,236,200
2022-05-18	248.17334	253.5	233.603333	236.603333	236.603333	87,811,800
2022-05-19	235.666672	244.666672	231.369995	236.473328	236.473328	90,296,700
2022-05-20	237.996674	240.526672	211	221.300003	221.300003	144,973,200
2022-05-23	218.339996	226.653336	212.686661	224.96666	224.96666	88,903,500
2022-05-24	217.843338	217.973328	206.856674	209.386673	209.386673	89,092,500
2022-05-25	207.949997	223.106674	207.669998	219.600006	219.600006	92,139,300
2022-05-26	220.473328	239.556671	217.886673	235.910004	235.910004	106,003,200
2022-05-27	241.083328	253.266663	240.176666	253.210007	253.210007	89,295,000
2022-05-31	257.946655	259.600006	244.743332	252.753326	252.753326	101,914,500
2022-06-01	251.720001	257.32666	243.639999	246.789993	246.789993	77,247,900
2022-06-02	244.156662	264.209991	242.066666	258.333344	258.333344	93,473,100
2022-06-03	243.226669	247.796661	233.416672	234.516663	234.516663	112,393,800
2022-06-06	244.353333	244.866669	234.350006	238.279999	238.279999	84,204,600
2022-06-07	234	239.996674	230.093338	238.886673	238.886673	72,808,500
2022-06-08	240.08667	249.963333	239.176666	241.866669	241.866669	76,210,500
2022-06-09	249.339996	255.546661	239.32666	239.706665	239.706665	96,491,400
2022-06-10	235.156662	239.5	227.91333	232.229996	232.229996	97,536,600
2022-06-13	223.166672	226.633331	214.683334	215.736664	215.736664	102,767,400
2022-06-14	218.286667	226.330002	211.736664	220.889999	220.889999	97,988,700
2022-06-15	220.916672	235.66333	218.149994	233	233	119,131,800
2022-06-16	222.736664	225.166672	208.693329	213.100006	213.100006	107,390,700
2022-06-17	213.433334	220.970001	213.196671	216.759995	216.759995	92,641,800
2022-06-21	224.603333	243.57666	224.333328	237.036667	237.036667	122,793,000
2022-06-22	234.503326	246.833328	233.82666	236.08667	236.08667	101,107,500
2022-06-23	237.906662	239.316666	228.636673	235.070007	235.070007	104,202,600
2022-06-24	237.470001	246.066666	236.08667	245.706665	245.706665	95,770,800
2022-06-27	249.366669	252.070007	242.566666	244.919998	244.919998	89,178,300
2022-06-28	244.483337	249.970001	232.343338	232.66333	232.66333	90,391,200
2022-06-29	230.5	231.17334	222.273331	228.490005	228.490005	82,897,200
2022-06-30	224.509995	229.456665	218.863327	224.473328	224.473328	94,600,500
2022-07-01	227	230.229996	222.119995	227.263336	227.263336	74,460,300
2022-07-05	223	233.146667	216.166672	233.066666	233.066666	84,581,100
2022-07-06	230.779999	234.563339	227.186661	231.733337	231.733337	71,853,600
2022-07-07	233.919998	245.363327	232.210007	244.543335	244.543335	81,930,600
2022-07-08	242.333328	254.979996	241.160004	250.763336	250.763336	101,854,200
2022-07-11	252.103333	253.063339	233.626663	234.343338	234.343338	99,241,200
2022-07-12	236.846664	239.773331	228.369995	233.070007	233.070007	87,930,900
2022-07-13	225.5	242.059998	225.03334	237.039993	237.039993	97,954,500
2022-07-14	234.896667	238.653336	229.333328	238.313339	238.313339	78,557,400
2022-07-15	240	243.623337	236.889999	240.066666	240.066666	69,683,100