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 | TIC | 10.6 | 10.71 | 10.21 | 10.43 | 1,991,431 |
2026-01-28 | TIER | 29.94 | 30.09 | 29.94 | 30.09 | 312 |
2026-01-28 | TIGO | 60.6 | 61.49 | 60.19 | 60.83 | 632,804 |
2026-01-28 | TIGR | 8.91 | 9.18 | 8.75 | 8.77 | 2,447,431 |
2026-01-28 | TII | 4.93 | 4.98 | 4.66 | 4.94 | 700,392 |
2026-01-28 | TIIV | 28.6 | 28.65 | 28.6 | 28.65 | 104 |
2026-01-28 | TIL | 7.13 | 7.19 | 7 | 7.09 | 58,707 |
2026-01-28 | TILE | 31.3 | 31.68 | 30.87 | 31.43 | 435,438 |
2026-01-28 | TILL | 16.88 | 16.89 | 16.85 | 16.85 | 15,555 |
2026-01-28 | TILT | 256.32 | 256.32 | 255.02 | 255.33 | 15,049 |
2026-01-28 | TIMB | 24.1 | 24.25 | 23.88 | 24.16 | 226,375 |
2026-01-28 | TIME | 25.62 | 25.67 | 25.55 | 25.67 | 1,887 |
2026-01-28 | TINS | 27.72 | 27.72 | 27.72 | 27.72 | 25 |
2026-01-28 | TINT | 36.57 | 36.57 | 36.32 | 36.32 | 419 |
2026-01-28 | TINY | 64.58 | 65.04 | 64.58 | 64.72 | 1,112 |
2026-01-28 | TIP | 110.43 | 110.46 | 110.24 | 110.44 | 2,448,506 |
2026-01-28 | TIPA | 100.15 | 100.15 | 100.15 | 100.15 | 0 |
2026-01-28 | TIPB | 100.26 | 100.26 | 100.26 | 100.26 | 0 |
2026-01-28 | TIPC | 100.89 | 100.89 | 100.89 | 100.89 | 0 |
2026-01-28 | TIPD | 101.1 | 101.1 | 101.1 | 101.1 | 15 |
2026-01-28 | TIPT | 17.27 | 17.41 | 17.16 | 17.26 | 208,322 |
2026-01-28 | TIPX | 19.15 | 19.16 | 19.13 | 19.16 | 181,157 |
2026-01-28 | TIPZ | 53.16 | 53.19 | 53.13 | 53.19 | 2,854 |
2026-01-28 | TIRX | 0.63 | 1.47 | 0.55 | 1.32 | 394,897,139 |
2026-01-28 | TISI | 14.65 | 14.65 | 14.19 | 14.28 | 5,964 |
2026-01-28 | TITN | 16.37 | 16.47 | 16.13 | 16.15 | 112,079 |
2026-01-28 | TIVC | 1.35 | 1.36 | 1.22 | 1.26 | 205,001 |
2026-01-28 | TJAN | 27.41 | 27.45 | 27.41 | 27.43 | 3,441 |
2026-01-28 | TJGC | 1.06 | 1.09 | 1.06 | 1.07 | 20,838 |
2026-01-28 | TJUL | 29.79 | 29.79 | 29.72 | 29.79 | 5,334 |
2026-01-28 | TJUN | 23.03 | 23.03 | 23.03 | 23.03 | 5 |
2026-01-28 | TJX | 147.38 | 148.23 | 146.75 | 147.79 | 6,424,506 |
2026-01-28 | TK | 9.82 | 10.11 | 9.79 | 10.03 | 650,995 |
2026-01-28 | TKC | 6.62 | 6.67 | 6.6 | 6.61 | 724,590 |
2026-01-28 | TKLF | 3.41 | 3.41 | 3.32 | 3.39 | 2,797 |
2026-01-28 | TKNO | 3.15 | 3.2 | 2.96 | 2.97 | 187,976 |
2026-01-28 | TKNQ | 25.78 | 27.08 | 25.51 | 25.62 | 12,601 |
2026-01-28 | TKO | 199.21 | 199.51 | 194.32 | 194.88 | 844,370 |
2026-01-28 | TKR | 93.71 | 94.66 | 92.55 | 93.4 | 824,028 |
2026-01-28 | TLCI | 26.83 | 27.01 | 26.73 | 26.87 | 5,306 |
2026-01-28 | TLDR | 25.02 | 25.02 | 25.02 | 25.02 | 8,589 |
2026-01-28 | TLF | 2.8 | 2.87 | 2.8 | 2.87 | 10,546 |
2026-01-28 | TLH | 101.79 | 101.89 | 101.52 | 101.81 | 2,748,729 |
2026-01-28 | TLIH | 0.39 | 0.43 | 0.39 | 0.4 | 59,734 |
2026-01-28 | TLK | 20.87 | 21.03 | 20.5 | 20.51 | 812,360 |
2026-01-28 | TLN | 360.93 | 368.48 | 354.38 | 365.17 | 539,762 |
2026-01-28 | TLNC | 10.15 | 10.15 | 10.15 | 10.15 | 1,035 |
2026-01-28 | TLNCW | 0.5 | 0.5 | 0.48 | 0.48 | 7,084 |
2026-01-28 | TLPH | 1.01 | 1.01 | 0.96 | 0.99 | 201,584 |
2026-01-28 | TLRY | 8.39 | 8.46 | 7.82 | 7.85 | 6,670,361 |
2026-01-28 | TLS | 5.56 | 5.84 | 5.54 | 5.68 | 675,452 |
2026-01-28 | TLSA | 1.69 | 1.7 | 1.57 | 1.61 | 222,950 |
2026-01-28 | TLSI | 5.2 | 5.24 | 4.91 | 4.95 | 189,241 |
2026-01-28 | TLSIW | 1.01 | 1.49 | 0.93 | 1.3 | 55,077 |
2026-01-28 | TLT | 87.51 | 87.7 | 87.29 | 87.6 | 38,750,498 |
2026-01-28 | TLTD | 98.26 | 98.79 | 97.66 | 98.25 | 9,061 |
2026-01-28 | TLTE | 70.75 | 70.99 | 70.52 | 70.99 | 4,308 |
2026-01-28 | TLTI | 46 | 46.1 | 45.94 | 46.05 | 5,065 |
2026-01-28 | TLTP | 22.21 | 22.24 | 22.15 | 22.22 | 24,727 |
2026-01-28 | TLTW | 22.81 | 22.86 | 22.76 | 22.83 | 1,319,468 |
2026-01-28 | TLTX | 24.14 | 24.25 | 24.11 | 24.22 | 3,771 |
2026-01-28 | TLX | 8.45 | 8.45 | 8.05 | 8.1 | 139,189 |
2026-01-28 | TLYS | 1.5 | 1.55 | 1.47 | 1.53 | 20,442 |
2026-01-28 | TM | 219.18 | 220.15 | 217.48 | 218.89 | 437,069 |
2026-01-28 | TMAR | 23.12 | 23.12 | 23.12 | 23.12 | 5 |
2026-01-28 | TMAT | 25.37 | 25.37 | 25.12 | 25.12 | 28,207 |
2026-01-28 | TMB | 25.68 | 25.73 | 25.66 | 25.68 | 11,298 |
2026-01-28 | TMC | 8.13 | 8.57 | 7.94 | 8.41 | 11,463,721 |
2026-01-28 | TMCI | 2.54 | 2.57 | 2.38 | 2.4 | 389,605 |
2026-01-28 | TMCWW | 1.81 | 1.98 | 1.7 | 1.93 | 89,711 |
2026-01-28 | TMDE | 0.69 | 0.7 | 0.68 | 0.68 | 67,873 |
2026-01-28 | TMDV | 49.18 | 49.18 | 48.85 | 48.94 | 1,925 |
2026-01-28 | TMDX | 139.03 | 145.74 | 135.32 | 140.99 | 1,209,209 |
2026-01-28 | TME | 17.44 | 17.77 | 17.18 | 17.23 | 7,443,533 |
2026-01-28 | TMED | 30.24 | 30.24 | 29.69 | 29.71 | 7,246 |
2026-01-28 | TMET | 35.38 | 35.73 | 34.88 | 35.73 | 6,038 |
2026-01-28 | TMF | 37.37 | 37.62 | 37.12 | 37.48 | 6,147,222 |
2026-01-28 | TMFC | 72.33 | 72.33 | 71.79 | 71.89 | 79,534 |
2026-01-28 | TMFE | 29.55 | 29.56 | 29.35 | 29.42 | 9,395 |
2026-01-28 | TMFG | 30.93 | 30.94 | 30.67 | 30.73 | 16,752 |
2026-01-28 | TMFM | 23.87 | 23.87 | 23.39 | 23.41 | 10,521 |
2026-01-28 | TMFS | 35.71 | 35.71 | 35.34 | 35.34 | 5,537 |
2026-01-28 | TMFX | 22.18 | 22.19 | 22.08 | 22.09 | 4,248 |
2026-01-28 | TMH | 57.52 | 57.89 | 57.05 | 57.64 | 1,433 |
2026-01-28 | TMHC | 61.09 | 62.29 | 60.5 | 61.21 | 720,750 |
2026-01-28 | TMLP | 26.55 | 26.66 | 26.55 | 26.64 | 2,027 |
2026-01-28 | TMNL | 50.16 | 50.16 | 50.16 | 50.16 | 2 |
2026-01-28 | TMNS | 50.35 | 50.35 | 50.34 | 50.35 | 483 |
2026-01-28 | TMO | 618.64 | 620.6 | 606.32 | 608.02 | 2,338,355 |
2026-01-28 | TMP | 76.4 | 76.61 | 75.07 | 75.07 | 47,803 |
2026-01-28 | TMQ | 7 | 7.25 | 6.75 | 6.88 | 12,529,502 |
2026-01-28 | TMSF | 50.45 | 50.47 | 50.43 | 50.46 | 5,323 |
2026-01-28 | TMSL | 38.41 | 38.45 | 38 | 38.12 | 219,809 |
2026-01-28 | TMUS | 185.13 | 188.13 | 184.49 | 186.25 | 7,418,890 |
2026-01-28 | TMUSI | 22.95 | 23.11 | 22.85 | 22.87 | 27,040 |
2026-01-28 | TMUSL | 25 | 25.15 | 25 | 25.1 | 189,815 |
2026-01-28 | TMUSZ | 23.1 | 23.1 | 22.91 | 22.94 | 27,744 |
2026-01-28 | TMV | 37 | 37.26 | 36.78 | 36.9 | 1,272,702 |
2026-01-28 | TMVE | 15.84 | 15.89 | 15.84 | 15.84 | 978 |
2026-01-28 | TNA | 56.6 | 57.07 | 54.5 | 54.98 | 9,264,911 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.