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	TTEK	24.38	24.39	24.05	24.19	469,674
2011-01-06	TTGT	7.37	7.37	7.21	7.24	28,361
2011-01-06	TTI	11.24	11.25	10.8	10.85	631,132
2011-01-06	TTM	28.67	28.67	27.97	28.14	2,944,263
2011-01-06	TTMI	14.4	14.61	14.35	14.42	362,695
2011-01-06	TTNP	1.25	1.29	1.24	1.25	47,725
2011-01-06	TTWO	12.37	12.48	12.21	12.28	1,050,225
2011-01-06	TUP	48.54	48.54	47.84	47.98	354,731
2011-01-06	TUR	69.06	69.1	67.99	68.32	656,172
2011-01-06	TURN	4.33	4.43	4.33	4.4	68,490
2011-01-06	TUSA	20.45	20.45	20.45	20.45	1,366
2011-01-06	TV	25.9	25.91	25.53	25.6	1,335,081
2011-01-06	TVTY	11.57	11.57	11.01	11.11	214,561
2011-01-06	TWI	20.38	20.73	19.4	19.52	564,402
2011-01-06	TWIN	26.67	26.92	26.22	26.75	41,597
2011-01-06	TWM	12.17	12.4	12.13	12.29	3,738,092
2011-01-06	TWN	19.35	19.72	19.28	19.69	42,672
2011-01-06	TWO	9.91	9.91	9.66	9.73	347,599
2011-01-06	TX	43.29	43.46	42.28	42.69	215,474
2011-01-06	TXN	32.82	33.34	32.73	33.25	7,386,850
2011-01-06	TXRH	17.5	17.67	17.31	17.47	674,776
2011-01-06	TXT	24.25	24.68	24.25	24.46	2,610,328
2011-01-06	TY	13.92	13.99	13.9	13.93	64,757
2011-01-06	TYD	52.81	53.31	52.59	53.03	6,675
2011-01-06	TYG	39.51	39.51	37.98	38.3	121,845
2011-01-06	TYL	20.38	20.45	20.19	20.35	203,485
2011-01-06	TYO	47.11	47.38	46.75	46.86	31,345
2011-01-06	TZA	14.87	15.3	14.81	15.11	17,559,740
2011-01-06	TZOO	44.65	45.95	44.3	44.83	220,334
2011-01-06	UAA	55.75	55.86	54.27	54.64	445,613
2011-01-06	UAG	31.32	31.32	29.29	29.65	18,253
2011-01-06	UAL	25.43	25.9	25.25	25.75	5,933,649
2011-01-06	UAMY	0.55	0.59	0.48	0.54	20,800
2011-01-06	UAVS	0.53	0.53	0.53	0.53	1,300
2011-01-06	UBA	19.19	19.23	18.8	18.91	68,504
2011-01-06	UBCP	8.93	8.93	8.31	8.31	13,710
2011-01-06	UBFO	3.69	3.82	3.69	3.8	6,333
2011-01-06	UBG	37.02	37.03	37.02	37.03	300
2011-01-06	UBOH	9.57	9.57	9.57	9.57	500
2011-01-06	UBP	16.11	16.23	16.08	16.17	2,125
2011-01-06	UBR	36.62	36.81	35.95	36	23,437
2011-01-06	UBSI	29.65	29.89	29.4	29.45	220,115
2011-01-06	UBT	74.79	75.72	74.22	75.28	51,238
2011-01-06	UCBI	2.23	2.23	2.02	2.02	2,320,614
2011-01-06	UCC	49.97	49.99	49.5	49.5	1,308
2011-01-06	UCO	12.19	12.2	11.68	11.83	4,488,106
2011-01-06	UCTT	9.17	9.17	8.87	8.99	188,817
2011-01-06	UDN	26.62	26.62	26.41	26.44	152,263
2011-01-06	UDOW	125.06	125.11	123.02	124	36,993
2011-01-06	UDR	22.88	23.22	22.72	22.75	2,494,859
2011-01-06	UEC	5.64	5.67	5.4	5.44	1,064,475
2011-01-06	UEIC	28.69	28.69	27.81	28.03	29,748
2011-01-06	UEPS	12.06	12.08	11.72	11.74	403,055
2011-01-06	UFCS	22.65	22.84	22.36	22.4	38,064
2011-01-06	UFI	16.8	16.94	16.63	16.9	77,186
2011-01-06	UFPI	39.05	39.49	38.81	39.21	100,614
2011-01-06	UFPT	14	14.38	13.5	14.38	107,027
2011-01-06	UFS	80.78	81.5	79.01	79.3	596,085
2011-01-06	UG	14.1	14.25	14.1	14.25	3,700
2011-01-06	UGA	42.7	42.72	42	42.42	30,231
2011-01-06	UGE	69.91	69.91	69.59	69.72	724
2011-01-06	UGI	31.82	31.88	31.62	31.82	257,691
2011-01-06	UGL	65.94	66.26	65.13	65.77	230,324
2011-01-06	UGP	64.4	64.66	62.46	62.91	118,025
2011-01-06	UHAL	92.62	93.78	90.68	91.17	38,652
2011-01-06	UHS	44.19	44.58	44.06	44.4	1,189,089
2011-01-06	UHT	36.87	36.99	36.51	36.68	27,679
2011-01-06	UIS	26.68	27.45	26.59	27.2	682,194
2011-01-06	UL	30.02	30.17	29.91	30.09	1,828,686
2011-01-06	ULBI	6.72	6.92	6.72	6.83	80,916
2011-01-06	ULE	24.78	24.78	24.36	24.44	20,130
2011-01-06	ULH	16.42	16.53	16.23	16.25	155,800
2011-01-06	UMBF	42.8	43.06	42.56	42.68	115,075
2011-01-06	UMC	3.09	3.19	3.08	3.17	3,356,868
2011-01-06	UMDD	161.81	162.79	159	159.51	2,321
2011-01-06	UMH	10.72	10.72	10.54	10.58	17,011
2011-01-06	UMPQ	12.61	12.7	12.32	12.39	708,861
2011-01-06	UNF	56.91	57.37	54.57	55.26	110,390
2011-01-06	UNFI	37.22	37.23	36.9	37.08	285,775
2011-01-06	UNG	6.17	6.3	5.97	6	37,076,220
2011-01-06	UNH	37.96	38.4	37.74	38.37	7,157,390
2011-01-06	UNL	35.29	35.85	34.51	34.55	20,560
2011-01-06	UNM	25.05	25.11	24.87	25.02	1,603,537
2011-01-06	UNP	92.73	93.46	92	92.55	2,195,290
2011-01-06	UNTY	6.11	6.25	6.09	6.25	4,768
2011-01-06	UONE	1.2	1.2	1.15	1.15	2,500
2011-01-06	UONEK	1.1	1.12	1.07	1.08	180,028
2011-01-06	UPRO	214.07	214.85	210.88	212.51	711,884
2011-01-06	UPS	72.88	72.99	72.21	72.49	3,354,011
2011-01-06	UPV	34.43	34.43	33.47	33.57	1,668
2011-01-06	UPW	42.24	42.4	41.9	42.27	6,717
2011-01-06	URA	19.97	19.97	19.45	19.48	156,385
2011-01-06	URBN	35.56	36.14	35	36.07	3,587,954
2011-01-06	URE	50.66	51.07	49.97	50.11	456,720
2011-01-06	URG	2.94	2.95	2.81	2.83	776,955
2011-01-06	URI	24.59	24.98	24.41	24.46	1,878,937
2011-01-06	URTY	165.12	165.85	160.54	162.56	202,740
2011-01-06	USA	4.98	5.04	4.98	5	695,653
2011-01-06	USAK	13.39	13.44	13.31	13.44	5,096
2011-01-06	USAP	31.99	31.99	30.54	30.87	13,239

Subsets and Splits

No community queries yet

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