Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-06	TER	13.51	13.59	13.38	13.52	8,149,776
2011-01-06	TESS	16.27	16.27	16.04	16.15	9,503
2011-01-06	TEVA	52.16	53.76	52.16	53.44	6,504,671
2011-01-06	TEX	30.01	30.14	29.02	29.25	2,299,037
2011-01-06	TFC	27.32	27.7	26.86	26.89	7,012,582
2011-01-06	TFI	21.82	21.82	21.72	21.79	136,263
2011-01-06	TFII	12.96	13.14	12.96	13.11	2,900
2011-01-06	TFSL	9.38	9.4	9.23	9.32	605,059
2011-01-06	TFX	54.41	54.43	54.06	54.37	345,535
2011-01-06	TG	19.28	19.31	18.8	18.99	49,335
2011-01-06	TGA	15.74	15.88	15.2	15.61	450,732
2011-01-06	TGB	4.88	5	4.85	4.89	2,546,110
2011-01-06	TGH	29.97	31.48	29.97	30.12	260,242
2011-01-06	TGI	94.1	95.69	94.07	94.62	173,737
2011-01-06	TGNA	15.42	15.63	15.11	15.23	3,000,494
2011-01-06	TGP	37.32	37.44	37.09	37.43	65,239
2011-01-06	TGS	5.62	5.69	5.45	5.55	19,414
2011-01-06	TGT	55.81	55.95	54.29	54.93	28,555,892
2011-01-06	TGTX	0.02	0.02	0.02	0.02	8,330
2011-01-06	THC	6.9	6.93	6.82	6.87	7,059,992
2011-01-06	THD	66.2	66.2	65.72	65.94	209,347
2011-01-06	THFF	34.37	34.43	33.45	33.46	14,524
2011-01-06	THG	46.32	46.36	46.03	46.14	203,226
2011-01-06	THM	9.2	9.24	8.85	8.93	428,245
2011-01-06	THMO	3.63	3.69	3.22	3.23	561,149
2011-01-06	THO	34	34.17	33.45	33.68	247,085
2011-01-06	THRM	10.9	10.9	10.47	10.72	136,963
2011-01-06	THS	50.56	50.61	50.07	50.4	524,839
2011-01-06	THTX	5.47	5.48	5.42	5.48	38,791
2011-01-06	TIF	60.53	60.58	59.49	60.19	1,746,971
2011-01-06	TIGO	96.73	97.26	95.45	97.06	351,648
2011-01-06	TIP	107.01	107.34	106.9	107.24	827,817
2011-01-06	TIPZ	53.08	53.14	53.08	53.12	1,869
2011-01-06	TISI	25.76	26.56	25.76	26.2	139,919
2011-01-06	TITN	20.62	20.68	20.06	20.27	181,301
2011-01-06	TJX	44.02	45.71	43.84	45.52	9,568,537
2011-01-06	TK	33.27	35.47	33.05	35.27	817,089
2011-01-06	TKC	17.67	17.68	17.42	17.46	171,846
2011-01-06	TKR	49.6	49.89	48.88	49.03	421,300
2011-01-06	TLGT	1.62	1.67	1.6	1.62	4,100
2011-01-06	TLH	111.02	111.48	110.82	111.38	10,262
2011-01-06	TLK	34.55	34.66	33.96	34.06	256,272
2011-01-06	TLT	91.54	92.12	91.16	91.86	9,317,430
2011-01-06	TM	81.07	81.89	80.88	81.54	1,074,172
2011-01-06	TMDI	1.4	1.42	1.37	1.37	25,815
2011-01-06	TMF	31.66	32.16	31.29	31.97	151,377
2011-01-06	TMO	56.72	56.8	56.34	56.58	2,355,017
2011-01-06	TMP	40.69	40.69	40.25	40.49	9,073
2011-01-06	TMV	46.76	47.33	45.87	46.3	809,973
2011-01-06	TNA	75.6	75.96	73.49	74.38	8,167,042
2011-01-06	TNAV	7.21	7.27	7.21	7.27	55,759
2011-01-06	TNC	37.58	37.74	36.25	36.51	28,173
2011-01-06	TNK	12.78	12.9	12.64	12.86	638,501
2011-01-06	TNL	30.44	30.48	29.74	29.94	1,754,055
2011-01-06	TNP	10.11	10.33	10.1	10.31	104,854
2011-01-06	TOK	40.5	40.5	40.2	40.2	905
2011-01-06	TOL	19.88	20.95	19.8	20.93	6,973,879
2011-01-06	TOPS	1.14	1.14	1.05	1.07	145,241
2011-01-06	TOWN	16.5	16.61	16.3	16.5	21,807
2011-01-06	TPC	21.91	22.11	21.71	21.94	233,374
2011-01-06	TPL	36.35	37.18	36.21	36.94	6,144
2011-01-06	TPR	52.39	53.16	52.14	52.88	4,226,741
2011-01-06	TPX	41.33	41.66	40.49	40.81	800,087
2011-01-06	TPZ	24.9	24.94	24.28	24.56	41,632
2011-01-06	TQQQ	158.71	159.95	157.73	159.58	272,202
2011-01-06	TR	28.96	29.04	28.29	28.5	96,071
2011-01-06	TRC	26.65	26.8	25.92	26.17	42,583
2011-01-06	TRCH	2.65	2.8	2.65	2.8	14,134
2011-01-06	TREC	4.74	4.8	4.51	4.56	7,430
2011-01-06	TREE	8.87	8.87	8.3	8.42	35,178
2011-01-06	TREX	25.8	25.92	24.96	25.12	261,195
2011-01-06	TRGP	27.28	28.16	26.95	27.99	116,065
2011-01-06	TRI	37.7	37.77	37.38	37.6	485,767
2011-01-06	TRIB	8.4	8.56	8.31	8.38	18,830
2011-01-06	TRMB	40.17	40.62	40.06	40.17	478,395
2011-01-06	TRMK	25.49	25.62	25.12	25.18	195,942
2011-01-06	TRN	26.89	26.95	26.32	26.46	640,631
2011-01-06	TRNO	18.49	19	18.16	18.18	9,464
2011-01-06	TRNS	8.38	8.64	8.38	8.53	600
2011-01-06	TROW	65.21	66.09	64.95	65.16	1,563,853
2011-01-06	TRP	37.53	37.59	37.03	37.09	298,306
2011-01-06	TRQ	24.13	24.17	23.6	24.11	2,697,715
2011-01-06	TRS	20.71	20.75	20.05	20.17	117,573
2011-01-06	TRST	6.46	6.46	6.27	6.29	226,323
2011-01-06	TRT	4.15	4.16	4.15	4.16	767
2011-01-06	TRV	55.2	55.34	54.34	54.39	3,359,288
2011-01-06	TRX	6.98	6.98	6.65	6.7	265,808
2011-01-06	TS	48.06	48.1	47.04	47.35	1,046,679
2011-01-06	TSBK	3.83	3.84	3.8	3.84	4,133
2011-01-06	TSCO	47.89	47.89	45.25	46.99	1,417,083
2011-01-06	TSEM	1.44	1.44	1.41	1.41	473,017
2011-01-06	TSI	5.19	5.24	5.19	5.24	165,877
2011-01-06	TSLA	26.83	28	26.81	27.88	2,061,217
2011-01-06	TSM	12.5	12.92	12.45	12.87	23,937,030
2011-01-06	TSN	16.5	16.98	16.38	16.56	5,844,442
2011-01-06	TSRI	4.82	4.88	4.82	4.88	867
2011-01-06	TT	47.29	47.55	46.75	46.94	2,935,847
2011-01-06	TTC	62.25	62.77	61.88	61.97	528,154
2011-01-06	TTE	55.04	55.04	53.93	54.16	3,338,422
2011-01-06	TTEC	20.61	20.77	20.49	20.62	125,202

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.