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
2026-01-28	TAOX	4.92	5.33	4.86	5.1	160,251
2026-01-28	TAP	48.36	49.29	47.6	47.74	2,642,944
2026-01-28	TAP.A	50.3	50.3	49.9	49.9	1,035
2026-01-28	TAPR	25.97	25.99	25.97	25.97	2,001
2026-01-28	TARA	7.23	7.42	6.97	7.17	1,655,221
2026-01-28	TARK	51.93	51.93	50.26	50.54	59,092
2026-01-28	TARS	68	68.08	64.06	64.18	506,102
2026-01-28	TASK	10.99	11.03	10.7	10.72	219,044
2026-01-28	TATT	53.77	53.77	51.21	51.89	129,014
2026-01-28	TAX	29.33	29.41	29.33	29.33	664
2026-01-28	TAXE	51.38	51.43	51.38	51.41	5,116
2026-01-28	TAXF	50.76	50.79	50.7	50.77	49,360
2026-01-28	TAXI	51.71	51.74	51.68	51.74	14,376
2026-01-28	TAXM	50.55	50.55	50.55	50.55	39
2026-01-28	TAXS	50.58	50.6	50.58	50.6	9,204
2026-01-28	TAXT	51.79	51.82	51.79	51.82	3,423
2026-01-28	TAXX	50.92	50.95	50.89	50.93	22,931
2026-01-28	TAYD	72.9	73.76	71.43	71.43	27,517
2026-01-28	TBB	22.52	22.59	22.48	22.52	83,114
2026-01-28	TBBB	34.48	34.8	33.16	33.5	856,709
2026-01-28	TBBK	68.67	69.29	67.01	67.14	377,685
2026-01-28	TBCH	13.03	13.04	11.89	12.09	613,581
2026-01-28	TBF	24.14	24.17	24.08	24.1	85,330
2026-01-28	TBFC	28.96	29	28.95	29	461
2026-01-28	TBFG	31.28	31.28	31.28	31.28	17
2026-01-28	TBG	34.87	34.97	34.75	34.84	21,246
2026-01-28	TBH	0.42	0.46	0.42	0.44	63,473
2026-01-28	TBHC	1.27	1.33	1.22	1.22	21,929
2026-01-28	TBI	5.03	5.03	4.75	4.78	111,298
2026-01-28	TBIL	50	50.01	50	50.01	2,237,870
2026-01-28	TBJL	20.01	20.01	19.88	19.91	2,514
2026-01-28	TBLA	4.1	4.18	4.1	4.1	741,683
2026-01-28	TBLAW	0.04	0.04	0.04	0.04	900
2026-01-28	TBLD	21.26	21.26	21.04	21.05	75,720
2026-01-28	TBLL	105.58	105.58	105.57	105.57	74,623
2026-01-28	TBLU	53.3	53.64	53.11	53.64	3,073
2026-01-28	TBMC	12.36	12.62	12.16	12.4	4,911
2026-01-28	TBMCR	0.51	0.55	0.51	0.55	3,105
2026-01-28	TBN	28.54	29.35	28.32	28.57	35,187
2026-01-28	TBPH	19.76	19.93	18.83	19.03	402,174
2026-01-28	TBRG	20.4	20.4	19.96	20.1	63,465
2026-01-28	TBT	34.8	34.94	34.67	34.73	297,895
2026-01-28	TBUX	49.84	49.86	49.8	49.82	171,428
2026-01-28	TBX	28	28.04	28	28.01	52,473
2026-01-28	TBXU	33.79	33.79	33.5	33.5	757
2026-01-28	TC	11.13	11.13	10	10.58	3,812
2026-01-28	TCAF	38.75	38.8	38.48	38.56	1,131,780
2026-01-28	TCAI	34.68	35.03	34.25	34.88	44,356
2026-01-28	TCAL	23.72	23.78	23.63	23.66	286,061
2026-01-28	TCBI	98.06	99	97.07	98.87	428,738
2026-01-28	TCBIO	20.91	21.12	20.74	20.92	11,256
2026-01-28	TCBK	49.22	49.6	48.52	48.83	163,731
2026-01-28	TCBS	17.22	18.15	17.01	17.87	3,556
2026-01-28	TCBX	39.59	40.23	39.37	39.46	60,089
2026-01-28	TCGL	8.76	8.98	8.65	8.73	2,520,836
2026-01-28	TCHI	25.22	25.26	25.05	25.17	19,905
2026-01-28	TCHP	50.03	50.03	49.25	49.5	162,495
2026-01-28	TCI	51.18	51.18	51.18	51.18	1,591
2026-01-28	TCMD	29.04	29.28	28.48	28.63	208,131
2026-01-28	TCOM	62.72	63.13	62.11	62.4	4,357,085
2026-01-28	TCPA	24.75	24.9	24.64	24.75	95,426
2026-01-28	TCPB	51.47	51.49	51.4	51.46	54,709
2026-01-28	TCPC	5.2	5.34	5.15	5.15	859,462
2026-01-28	TCRT	2.85	2.94	2.78	2.78	12,918
2026-01-28	TCRX	1.11	1.14	1.06	1.06	390,885
2026-01-28	TCV	28.57	28.57	28.48	28.48	1,378
2026-01-28	TCX	23.93	23.93	22.29	22.29	19,027
2026-01-28	TD	96.15	96.38	93.28	93.62	2,514,467
2026-01-28	TDAQ	26.33	26.5	26.24	26.39	143,453
2026-01-28	TDAX	24.02	24.06	23.66	23.94	40,091
2026-01-28	TDAY	5.95	5.99	5.81	5.83	908,689
2026-01-28	TDC	29.73	30.09	29.48	29.69	954,922
2026-01-28	TDEC	25.54	25.54	25.3	25.41	3,652
2026-01-28	TDF	12.02	12.16	11.98	12.05	154,637
2026-01-28	TDG	1,417.18	1,424.02	1,401.08	1,412.13	270,521
2026-01-28	TDI	42.59	42.63	42.3	42.6	31,869
2026-01-28	TDIC	0.21	0.25	0.19	0.19	6,210,778
2026-01-28	TDIV	99.99	100.9	99.99	100.47	205,071
2026-01-28	TDOC	5.92	5.96	5.7	5.74	7,622,354
2026-01-28	TDOG	25.25	25.25	25.01	25.22	1,927
2026-01-28	TDS	43.64	44.49	43.38	43.63	573,622
2026-01-28	TDS$U	22.21	22.21	21.91	22.05	11,445
2026-01-28	TDS$V	20.1	20.19	19.96	20.18	27,897
2026-01-28	TDSB	24.8	24.87	24.79	24.87	6,296
2026-01-28	TDSC	26.53	26.57	26.46	26.57	6,434
2026-01-28	TDTF	24.07	24.07	24.02	24.07	84,132
2026-01-28	TDTH	0.38	0.38	0.36	0.36	58,244
2026-01-28	TDTT	24.12	24.13	24.1	24.12	215,343
2026-01-28	TDUP	5.36	5.45	5.2	5.26	1,116,837
2026-01-28	TDV	90.3	90.85	90.3	90.44	3,689
2026-01-28	TDVG	45.92	45.93	45.73	45.85	82,111
2026-01-28	TDVI	28.36	28.69	28.36	28.53	93,738
2026-01-28	TDW	64.31	64.88	59.57	60.96	1,019,565
2026-01-28	TDWDR	0.18	0.18	0.16	0.16	733
2026-01-28	TDWDU	10.08	10.08	10.08	10.08	101
2026-01-28	TDY	615.87	621	610.57	620.31	513,752
2026-01-28	TE	9.42	9.78	9.25	9.49	20,277,375
2026-01-28	TE.W	1.98	2.17	1.89	2	142,575
2026-01-28	TEAD	0.67	0.68	0.65	0.68	229,146
2026-01-28	TEAM	135.49	138.85	133.61	134.76	2,524,089

Subsets and Splits

No community queries yet

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