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
2011-01-04	TTNP	1.3	1.3	1.27	1.29	37,685
2011-01-04	TTWO	12.46	12.53	12.2	12.38	1,453,394
2011-01-04	TU	45.58	45.6	45.58	45.6	2,025
2011-01-04	TUP	48.49	49.43	48	48.98	1,148,355
2011-01-04	TUR	67.98	68.05	67.16	67.82	668,653
2011-01-04	TURN	4.44	4.44	4.3	4.3	89,608
2011-01-04	TUSA	20.58	20.58	20.51	20.51	599
2011-01-04	TV	26.67	26.67	25.92	26.03	1,630,584
2011-01-04	TVTY	11.48	11.57	11.28	11.4	350,851
2011-01-04	TWI	19.9	19.9	18.93	19.44	390,830
2011-01-04	TWIN	29.51	29.99	26.48	27.64	203,922
2011-01-04	TWM	12.04	12.74	12.04	12.47	6,777,912
2011-01-04	TWN	19.6	19.67	19.47	19.57	58,861
2011-01-04	TWO	9.75	9.77	9.6	9.62	594,734
2011-01-04	TX	42.69	43.46	42.24	42.87	319,402
2011-01-04	TXMD	0.03	0.03	0.03	0.03	100,000
2011-01-04	TXN	32.66	32.83	32.25	32.67	7,913,925
2011-01-04	TXRH	17.58	17.58	17.09	17.27	599,971
2011-01-04	TXT	24	24.16	23.56	23.75	3,794,398
2011-01-04	TY	13.88	13.98	13.82	13.98	84,260
2011-01-04	TYD	54.01	54.34	53.69	54.13	28,888
2011-01-04	TYG	39.16	39.9	38.33	38.89	134,414
2011-01-04	TYL	20.7	20.79	20.28	20.46	242,749
2011-01-04	TYO	46.4	46.48	45.89	46.12	94,785
2011-01-04	TZA	14.67	15.93	14.64	15.43	24,733,757
2011-01-04	TZOO	41.56	42.17	40.41	41.76	211,167
2011-01-04	UAA	55.72	56.11	53.92	54.65	613,807
2011-01-04	UAG	30.54	30.9	29.8	29.86	8,540
2011-01-04	UAL	25.3	25.92	25.2	25.53	7,163,414
2011-01-04	UAMY	0.58	0.6	0.58	0.58	45,800
2011-01-04	UAVS	0.33	0.33	0.33	0.33	200
2011-01-04	UBA	19.94	19.94	19.21	19.28	223,936
2011-01-04	UBFO	3.82	3.84	3.76	3.78	4,845
2011-01-04	UBG	38	38	37.29	37.29	872
2011-01-04	UBOH	10.21	10.36	10.21	10.21	300
2011-01-04	UBP	16.95	16.95	16.36	16.36	1,400
2011-01-04	UBR	37.02	37.53	36.07	37.53	11,948
2011-01-04	UBSI	30.13	30.26	29.06	29.38	162,922
2011-01-04	UBT	77.46	78.5	77.11	78.18	17,997
2011-01-04	UCBI	1.94	2.02	1.87	1.97	1,160,160
2011-01-04	UCC	50.06	50.09	49.68	49.68	2,042
2011-01-04	UCO	12.54	12.55	11.74	12	6,971,426
2011-01-04	UCTT	9.38	9.39	8.78	8.87	186,852
2011-01-04	UDN	27.06	27.06	26.89	26.91	97,307
2011-01-04	UDOW	131.01	131.01	121.79	123.54	34,522
2011-01-04	UDR	23.94	23.94	23.1	23.12	2,389,054
2011-01-04	UEC	5.96	6.05	5.68	5.77	1,278,218
2011-01-04	UEIC	29.11	29.45	28.43	29.02	35,324
2011-01-04	UEPS	12.24	12.27	12	12.15	425,325
2011-01-04	UFCS	23.29	23.29	22.3	22.53	33,810
2011-01-04	UFI	16.96	16.96	16.33	16.65	82,259
2011-01-04	UFPI	39.21	39.27	37.72	39.22	270,670
2011-01-04	UFPT	13	13.28	12.79	13.27	132,495
2011-01-04	UFS	78.44	78.44	75.45	77.56	516,731
2011-01-04	UG	14.29	14.39	14.1	14.25	8,250
2011-01-04	UGA	42.17	42.17	41.08	41.7	51,076
2011-01-04	UGE	69.21	69.29	69.21	69.29	522
2011-01-04	UGI	31.87	31.87	31.51	31.8	468,553
2011-01-04	UGL	68.19	68.23	66.12	66.66	496,780
2011-01-04	UGP	64.83	64.86	63.01	64.6	55,086
2011-01-04	UHAL	98.41	98.41	90.61	94.04	52,057
2011-01-04	UHS	43.97	45	43.86	44.16	1,719,458
2011-01-04	UHT	37.15	37.25	36.25	36.62	57,513
2011-01-04	UIS	26.49	26.6	25.33	25.79	1,003,923
2011-01-04	UL	31.06	31.06	30.8	30.92	1,853,056
2011-01-04	ULBI	6.59	6.74	6.5	6.59	218,020
2011-01-04	ULE	25.85	25.92	25.51	25.55	4,264
2011-01-04	ULH	16.38	16.36	15.92	16.04	7,499
2011-01-04	UMBF	42.7	42.8	41.42	42.43	154,368
2011-01-04	UMC	3.15	3.16	3.1	3.13	1,317,534
2011-01-04	UMDD	164.26	164.26	154.59	157.8	18,386
2011-01-04	UMH	10.69	10.7	10.58	10.63	25,573
2011-01-04	UMPQ	12.81	12.89	12.44	12.49	1,296,357
2011-01-04	UNAM	9.18	9.25	9.15	9.25	5,914
2011-01-04	UNB	18.19	18	17.95	17.99	835
2011-01-04	UNF	56.75	56.75	54.68	54.68	77,089
2011-01-04	UNFI	36.88	36.98	36.15	36.73	388,469
2011-01-04	UNG	6.34	6.37	6.2	6.27	37,289,641
2011-01-04	UNH	37.03	37.5	36.83	37.47	6,724,251
2011-01-04	UNL	36.19	36.3	35.8	35.9	14,097
2011-01-04	UNM	24.84	24.95	24.63	24.79	2,038,468
2011-01-04	UNP	94.01	94.19	91.98	93.08	2,579,209
2011-01-04	UNTY	6.12	6.24	6.06	6.24	9,000
2011-01-04	UONE	1.19	1.3	1.19	1.19	9,827
2011-01-04	UONEK	1.16	1.25	1.11	1.11	798,601
2011-01-04	UPRO	212.52	212.59	206.87	210.21	917,556
2011-01-04	UPS	72.89	73.14	72.34	72.79	3,834,862
2011-01-04	UPV	35.47	35.51	34.67	34.67	1,439
2011-01-04	UPW	42.46	42.92	42.02	42.86	7,798
2011-01-04	URA	20.84	20.91	19.91	20.31	373,695
2011-01-04	URBN	35.52	36.43	35.52	35.89	6,097,942
2011-01-04	URE	52.49	52.6	49.82	50.29	885,930
2011-01-04	URG	3	3.04	2.65	2.91	2,436,521
2011-01-04	URI	23.12	23.77	22.87	23.69	2,784,627
2011-01-04	URTY	167.98	168.55	154	159.37	213,322
2011-01-04	USA	4.98	4.99	4.94	4.97	926,671
2011-01-04	USAK	13.4	13.41	13.06	13.06	9,402
2011-01-04	USAP	32.43	32.43	30.92	31.76	23,266
2011-01-04	USAS	1.01	1.01	0.99	1	113,300
2011-01-04	USAT	1.33	1.38	1.21	1.28	2,454,195

Subsets and Splits

No community queries yet

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