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 | TRTN$A | 25.91 | 25.95 | 25.67 | 25.85 | 10,225 |
2026-01-28 | TRTN$B | 25.42 | 25.42 | 25.42 | 25.42 | 364 |
2026-01-28 | TRTN$C | 25.04 | 25.12 | 25.01 | 25.11 | 4,836 |
2026-01-28 | TRTN$D | 23.89 | 23.89 | 23.6 | 23.69 | 1,764 |
2026-01-28 | TRTN$E | 19.75 | 19.9 | 19.75 | 19.89 | 4,767 |
2026-01-28 | TRTN$F | 25.06 | 25.15 | 25.06 | 25.15 | 3,429 |
2026-01-28 | TRTN$G | 24.84 | 25.05 | 24.81 | 24.93 | 89,921 |
2026-01-28 | TRTX | 9.07 | 9.35 | 9.07 | 9.25 | 1,039,139 |
2026-01-28 | TRTX$C | 18.23 | 18.52 | 18.23 | 18.48 | 1,330 |
2026-01-28 | TRTY | 30.54 | 30.55 | 30.44 | 30.55 | 3,188 |
2026-01-28 | TRU | 82.02 | 82.13 | 80.21 | 81.17 | 3,355,282 |
2026-01-28 | TRUD | 27.08 | 27.08 | 26.8 | 26.82 | 24,752 |
2026-01-28 | TRUG | 0.77 | 0.77 | 0.68 | 0.69 | 250,802 |
2026-01-28 | TRUP | 31.67 | 32.26 | 31.3 | 31.41 | 287,430 |
2026-01-28 | TRUT | 26.87 | 26.9 | 26.67 | 26.84 | 105,122 |
2026-01-28 | TRV | 280.44 | 282.74 | 277.99 | 282.04 | 1,416,174 |
2026-01-28 | TRVG | 2.8 | 2.82 | 2.8 | 2.82 | 8,291 |
2026-01-28 | TRVI | 10.94 | 11.1 | 10.24 | 10.51 | 1,928,290 |
2026-01-28 | TRX | 1.77 | 1.94 | 1.68 | 1.93 | 29,523,624 |
2026-01-28 | TS | 44.66 | 44.77 | 44.02 | 44.4 | 1,425,932 |
2026-01-28 | TSAT | 29.08 | 30.62 | 28.59 | 29.86 | 140,575 |
2026-01-28 | TSBK | 37.7 | 37.7 | 36.68 | 36.69 | 12,045 |
2026-01-28 | TSCM | 19.75 | 19.79 | 19.57 | 19.57 | 56,207 |
2026-01-28 | TSCO | 55.89 | 56.05 | 55.08 | 55.14 | 9,151,909 |
2026-01-28 | TSCV | 28.5 | 28.5 | 28.5 | 28.5 | 4 |
2026-01-28 | TSDD | 8.17 | 8.24 | 7.93 | 8.2 | 24,319,207 |
2026-01-28 | TSE | 0.5 | 0.5 | 0.45 | 0.48 | 602,876 |
2026-01-28 | TSEC | 26.27 | 26.3 | 26.23 | 26.29 | 6,219 |
2026-01-28 | TSEL | 27.98 | 27.98 | 27.78 | 27.87 | 3,186 |
2026-01-28 | TSEM | 135.57 | 139.35 | 129.36 | 138.93 | 2,391,762 |
2026-01-28 | TSEP | 25 | 25.01 | 24.97 | 25.01 | 9,505 |
2026-01-28 | TSES | 26.76 | 27.04 | 26.76 | 27.04 | 26,906 |
2026-01-28 | TSHA | 4.74 | 4.77 | 4.43 | 4.48 | 4,207,597 |
2026-01-28 | TSI | 4.84 | 4.86 | 4.84 | 4.85 | 84,356 |
2026-01-28 | TSIC | 25.85 | 25.9 | 25.6 | 25.65 | 13,483 |
2026-01-28 | TSII | 23.78 | 24.16 | 23.74 | 23.84 | 74,151 |
2026-01-28 | TSL | 17.68 | 18.04 | 17.64 | 17.69 | 712,593 |
2026-01-28 | TSLA | 431.91 | 438.26 | 430.1 | 431.46 | 54,890,072 |
2026-01-28 | TSLG | 8.45 | 8.69 | 8.38 | 8.42 | 25,095,533 |
2026-01-28 | TSLI | 33.04 | 33.04 | 32.32 | 32.36 | 34,101 |
2026-01-28 | TSLL | 17.3 | 17.8 | 17.16 | 17.24 | 75,410,930 |
2026-01-28 | TSLO | 19.63 | 19.63 | 19.59 | 19.59 | 242 |
2026-01-28 | TSLP | 22.5 | 22.8 | 22.5 | 22.51 | 8,162 |
2026-01-28 | TSLQ | 19.26 | 19.39 | 18.67 | 19.31 | 12,356,249 |
2026-01-28 | TSLR | 29 | 29.88 | 28.8 | 28.93 | 1,414,255 |
2026-01-28 | TSLS | 5.27 | 5.29 | 5.19 | 5.27 | 44,866,329 |
2026-01-28 | TSLT | 24.16 | 24.83 | 23.95 | 23.96 | 2,790,515 |
2026-01-28 | TSLW | 30.55 | 31.08 | 30.43 | 30.53 | 149,909 |
2026-01-28 | TSLX | 22.29 | 22.48 | 22.07 | 22.12 | 314,607 |
2026-01-28 | TSLY | 35.59 | 35.97 | 35.44 | 35.52 | 821,425 |
2026-01-28 | TSLZ | 12.52 | 12.61 | 12.15 | 12.57 | 22,418,107 |
2026-01-28 | TSM | 343.03 | 345.5 | 338.66 | 342.3 | 12,139,820 |
2026-01-28 | TSME | 45.19 | 45.19 | 44.66 | 44.87 | 98,277 |
2026-01-28 | TSMG | 29.8 | 30.05 | 29 | 29.45 | 86,294 |
2026-01-28 | TSMU | 54.94 | 55.48 | 53.35 | 54.32 | 68,675 |
2026-01-28 | TSMX | 61.98 | 62.65 | 60.27 | 61.56 | 592,862 |
2026-01-28 | TSMY | 16.5 | 16.53 | 16.31 | 16.41 | 271,173 |
2026-01-28 | TSMZ | 10.65 | 10.8 | 10.65 | 10.69 | 30,404 |
2026-01-28 | TSN | 65.55 | 65.96 | 64.33 | 64.6 | 3,122,577 |
2026-01-28 | TSNF | 27.57 | 27.6 | 27.38 | 27.51 | 43,989 |
2026-01-28 | TSOL | 12.69 | 12.69 | 12.62 | 12.62 | 2,537 |
2026-01-28 | TSPA | 43.74 | 43.86 | 43.66 | 43.7 | 204,223 |
2026-01-28 | TSPX | 28.07 | 28.07 | 28.07 | 28.07 | 4 |
2026-01-28 | TSPY | 25.75 | 25.8 | 25.68 | 25.74 | 195,579 |
2026-01-28 | TSQ | 6.07 | 6.7 | 6.07 | 6.39 | 396,488 |
2026-01-28 | TSRS | 25.55 | 25.55 | 25.17 | 25.17 | 5,631 |
2026-01-28 | TSSD | 27.07 | 27.07 | 26.62 | 26.64 | 22,930 |
2026-01-28 | TSSI | 11.03 | 11.12 | 10.32 | 10.47 | 837,894 |
2026-01-28 | TSXD | 14 | 14.72 | 14 | 14.33 | 5,249 |
2026-01-28 | TSXU | 37.03 | 37.13 | 35.79 | 36.1 | 30,357 |
2026-01-28 | TSYW | 47.06 | 47.24 | 47.06 | 47.15 | 7,680 |
2026-01-28 | TSYX | 24.22 | 24.32 | 24.14 | 24.17 | 16,324 |
2026-01-28 | TSYY | 4.88 | 4.93 | 4.86 | 4.9 | 1,615,835 |
2026-01-28 | TT | 391.29 | 402.96 | 386.07 | 394.2 | 2,755,776 |
2026-01-28 | TTAM | 17.78 | 18.15 | 17.71 | 17.85 | 412,939 |
2026-01-28 | TTAN | 93.01 | 94.73 | 91.27 | 91.57 | 688,303 |
2026-01-28 | TTC | 90.1 | 91.05 | 88.96 | 90.01 | 932,217 |
2026-01-28 | TTD | 32.49 | 32.78 | 31.84 | 31.87 | 9,848,643 |
2026-01-28 | TTDU | 11.2 | 11.45 | 10.85 | 10.85 | 121,382 |
2026-01-28 | TTE | 71.94 | 72.37 | 71.16 | 71.52 | 2,180,416 |
2026-01-28 | TTEC | 3.41 | 3.42 | 3.14 | 3.24 | 303,679 |
2026-01-28 | TTEK | 37.35 | 37.42 | 36.74 | 37.1 | 2,679,747 |
2026-01-28 | TTEQ | 34.26 | 34.26 | 33.92 | 34.09 | 20,582 |
2026-01-28 | TTGT | 5.44 | 5.52 | 5.26 | 5.4 | 433,670 |
2026-01-28 | TTI | 11.89 | 12.1 | 11.11 | 11.39 | 2,087,582 |
2026-01-28 | TTMI | 95.59 | 100.66 | 95.51 | 97.99 | 3,022,258 |
2026-01-28 | TTOP | 21.86 | 21.86 | 21.7 | 21.7 | 2,718 |
2026-01-28 | TTRX | 4.95 | 4.95 | 4.46 | 4.57 | 69,330 |
2026-01-28 | TTT | 66.54 | 66.83 | 66.42 | 66.42 | 2,758 |
2026-01-28 | TTWO | 245.99 | 248.55 | 242.33 | 243.18 | 1,554,556 |
2026-01-28 | TTXD | 29.75 | 29.75 | 29.75 | 29.75 | 87 |
2026-01-28 | TTXU | 20.25 | 20.25 | 19.66 | 19.73 | 5,172 |
2026-01-28 | TU | 13.88 | 14.02 | 13.86 | 13.96 | 5,724,837 |
2026-01-28 | TUA | 21.7 | 21.71 | 21.65 | 21.67 | 372,489 |
2026-01-28 | TUG | 41.07 | 41.07 | 40.93 | 41.02 | 4,784 |
2026-01-28 | TUGN | 25.53 | 25.87 | 25.53 | 25.73 | 6,541 |
2026-01-28 | TUR | 40.61 | 40.74 | 40.35 | 40.39 | 460,148 |
2026-01-28 | TURB | 0.91 | 0.97 | 0.88 | 0.9 | 37,166 |
2026-01-28 | TURF | 33.63 | 33.73 | 33.45 | 33.73 | 2,375 |
2026-01-28 | TUSB | 50.54 | 50.57 | 50.54 | 50.56 | 12,292 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.