Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
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
2011-01-07
TPX
40.91
41.48
39.49
40.51
945,719
2011-01-07
TPZ
24.69
24.73
24.3
24.45
59,450
2011-01-07
TQQQ
160.39
160.66
154.59
159.21
396,891
2011-01-07
TR
28.54
28.59
28.04
28.37
49,660
2011-01-07
TRC
26.28
26.28
25.54
25.94
44,408
2011-01-07
TRCH
2.9
2.95
2.8
2.95
6,045
2011-01-07
TREC
4.58
4.6
4.35
4.58
9,557
2011-01-07
TREE
8.42
8.47
8.13
8.3
16,202
2011-01-07
TREX
25.14
25.5
24.54
25.02
84,804
2011-01-07
TRGP
27.9
28.13
27.41
27.8
288,239
2011-01-07
TRI
37.74
37.81
37.43
37.57
594,662
2011-01-07
TRIB
8.38
8.5
8.23
8.38
19,046
2011-01-07
TRMB
40.17
40.36
39.54
40.1
279,602
2011-01-07
TRMK
25.28
25.45
24.42
24.54
280,147
2011-01-07
TRN
26.54
26.99
26.23
26.5
580,013
2011-01-07
TRNO
18.38
18.61
18.36
18.6
4,897
2011-01-07
TROW
65.29
65.81
63.97
64.63
1,452,197
2011-01-07
TRP
37.33
37.5
36.79
37.13
500,115
2011-01-07
TRQ
24.06
24.39
23.98
24.15
3,475,139
2011-01-07
TRS
20.25
20.41
19.86
20.12
118,030
2011-01-07
TRST
6.29
6.35
6.13
6.22
178,697
2011-01-07
TRT
4.19
4.29
3.9
4.2
6,222
2011-01-07
TRV
54.43
54.44
52.88
53.33
8,486,867
2011-01-07
TRX
6.7
6.79
6.52
6.66
429,842
2011-01-07
TS
47.43
47.67
46.79
47.19
946,498
2011-01-07
TSBK
3.83
3.89
3.77
3.77
4,928
2011-01-07
TSCO
46.98
47.3
46.14
47.09
621,954
2011-01-07
TSEM
1.43
1.43
1.4
1.4
365,785
2011-01-07
TSI
5.22
5.26
5.18
5.22
123,890
2011-01-07
TSLA
28
28.58
27.9
28.24
2,249,540
2011-01-07
TSM
12.91
13.1
12.88
13.07
20,593,218
2011-01-07
TSN
16.55
16.94
16.53
16.93
4,515,350
2011-01-07
TSRI
4.76
4.8
4.65
4.67
12,123
2011-01-07
TT
47.12
47.32
46.25
46.6
3,590,475
2011-01-07
TTC
62.01
62.11
60.89
61.11
162,663
2011-01-07
TTE
53.97
54.28
53.1
53.54
3,457,113
2011-01-07
TTEC
20.62
20.8
20.4
20.72
210,365
2011-01-07
TTEK
24.13
24.21
23.47
23.76
434,595
2011-01-07
TTGT
7.25
7.25
6.91
7.04
19,242
2011-01-07
TTI
10.89
11.01
10.41
10.65
655,835
2011-01-07
TTM
26.92
27.05
26.43
27.01
3,946,865
2011-01-07
TTMI
14.51
14.57
13.41
14.03
772,655
2011-01-07
TTNP
1.23
1.39
1.23
1.36
153,719
2011-01-07
TTWO
12.27
12.66
12.12
12.55
1,542,009
2011-01-07
TUP
48.12
48.18
46.9
47.12
609,927
2011-01-07
TUR
67.73
67.88
66.35
66.79
505,772
2011-01-07
TURN
4.4
4.4
4.31
4.36
39,805
2011-01-07
TUSA
20.4
20.4
20.4
20.4
100
2011-01-07
TV
25.76
25.79
25.3
25.44
1,506,900
2011-01-07
TVTY
11.15
11.15
10.46
10.99
316,944
2011-01-07
TWI
19.47
19.47
18.31
18.37
1,516,647
2011-01-07
TWIN
26.9
27.77
26.29
27.47
64,390
2011-01-07
TWM
12.22
12.78
12.16
12.43
6,437,432
2011-01-07
TWN
19.49
19.55
19.31
19.31
23,719
2011-01-07
TWO
9.73
9.79
9.65
9.78
245,539
2011-01-07
TX
42.77
43
41.95
42.37
219,740
2011-01-07
TXN
33.32
33.47
32.87
33.22
7,311,242
2011-01-07
TXRH
17.58
17.6
17.14
17.36
607,018
2011-01-07
TXT
24.49
24.75
24.17
24.19
2,486,187
2011-01-07
TY
13.92
13.95
13.77
13.83
59,507
2011-01-07
TYD
53.37
54.54
53.3
54.24
33,642
2011-01-07
TYG
38.47
38.51
37.19
37.3
129,842
2011-01-07
TYL
20.35
20.44
19.99
20.36
216,559
2011-01-07
TYO
46.72
46.72
45.67
45.89
42,415
2011-01-07
TZA
14.98
16
14.85
15.34
26,016,713
2011-01-07
TZOO
44.85
45.87
44.21
44.85
235,285
2011-01-07
UAA
54.8
54.8
52.76
53.55
618,753
2011-01-07
UAG
29.6
30.31
29.58
29.87
4,673
2011-01-07
UAL
25.75
26.08
25.45
25.95
4,371,023
2011-01-07
UAMY
0.5
0.59
0.5
0.58
8,600
2011-01-07
UAVS
0.53
0.54
0.5
0.53
84,700
2011-01-07
UBA
18.92
19
18.5
18.77
61,658
2011-01-07
UBCP
8.38
8.45
8.3
8.45
800
2011-01-07
UBFO
3.81
3.85
3.78
3.79
22,774
2011-01-07
UBG
36.98
36.98
36.98
36.98
300
2011-01-07
UBOH
9.61
10.25
9.55
9.64
26,030
2011-01-07
UBP
16.08
16.08
15.84
16.01
1,400
2011-01-07
UBR
36.33
36.33
35
35.38
33,185
2011-01-07
UBSI
29.42
29.61
28.37
28.41
167,916
2011-01-07
UBT
74.86
76.64
74.1
76.31
60,171
2011-01-07
UCBI
2.06
2.1
1.9
1.95
1,641,732
2011-01-07
UCC
49.76
49.76
49.29
49.53
1,722
2011-01-07
UCO
11.91
12.02
11.48
11.8
3,618,917
2011-01-07
UCTT
8.97
9.24
8.87
9.03
127,728
2011-01-07
UDN
26.42
26.48
26.34
26.34
105,824
2011-01-07
UDOW
123.97
124.45
120.86
123.26
52,390
2011-01-07
UDR
22.72
22.96
22.38
22.56
3,041,921
2011-01-07
UEC
5.35
5.4
5.23
5.32
1,021,847
2011-01-07
UEIC
28.16
28.16
26.56
27.08
43,866
2011-01-07
UEPS
11.73
11.82
11.17
11.34
350,898
2011-01-07
UFCS
22.51
22.61
21.59
22.07
53,748
2011-01-07
UFI
16.96
17.14
16.79
17.12
79,705
2011-01-07
UFPI
39.18
39.48
37.9
38.91
92,846
2011-01-07
UFPT
14.48
14.59
14.01
14.3
102,485
2011-01-07
UFS
79.98
80.79
77.43
79.27
547,107
2011-01-07
UG
14.25
14.25
14.09
14.09
600
2011-01-07
UGA
42.19
42.51
41.51
42.06
73,295
2011-01-07
UGE
69
69.04
68.56
69.04
3,012
2011-01-07
UGI
31.89
31.98
31.58
31.79
439,942
2011-01-07
UGL
65.34
66.48
65.19
65.55
157,235