Files

 main

/

TSLA.csv

Copy path

Blame

Blame

Latest commit

 

History

History

1260 lines (1260 loc) · 91.2 KB

/

TSLA.csv

Top

File metadata and controls

• Preview
• Code
• Blame

1260 lines (1260 loc) · 91.2 KB

Raw

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2015-02-17	205.699997	205.699997	201.500000	204.350006	204.350006	3979600
3	2015-02-18	204.169998	206.169998	202.600006	204.460007	204.460007	2713600
4	2015-02-19	205.000000	212.440002	203.750000	211.710007	211.710007	5154100
5	2015-02-20	210.779999	217.600006	209.809998	217.110001	217.110001	5982100
6	2015-02-23	215.660004	218.199997	206.330002	207.339996	207.339996	8499800
7	2015-02-24	207.289993	207.289993	201.699997	204.110001	204.110001	6603600
8	2015-02-25	204.940002	207.139999	202.580002	203.759995	203.759995	3909500
9	2015-02-26	204.000000	211.089996	202.220001	207.190002	207.190002	6472900
10	2015-02-27	206.899994	208.550003	202.800003	203.339996	203.339996	3882100
11	2015-03-02	202.699997	203.339996	195.830002	197.330002	197.330002	7922100
12	2015-03-03	196.809998	200.240005	195.320007	199.559998	199.559998	4432300
13	2015-03-04	199.250000	202.520004	197.210007	202.440002	202.440002	4222000
14	2015-03-05	202.850006	206.190002	200.149994	200.630005	200.630005	4877000
15	2015-03-06	199.210007	200.750000	192.149994	193.880005	193.880005	6712400
16	2015-03-09	194.389999	194.490005	188.250000	190.880005	190.880005	6736700
17	2015-03-10	188.460007	193.500000	187.600006	190.320007	190.320007	5579700
18	2015-03-11	191.149994	196.179993	191.009995	193.740005	193.740005	4974900
19	2015-03-12	193.750000	194.449997	189.750000	191.070007	191.070007	4149300
20	2015-03-13	188.949997	191.750000	187.320007	188.679993	188.679993	5434300
21	2015-03-16	192.000000	195.910004	189.800003	195.699997	195.699997	5628800
22	2015-03-17	195.429993	198.710007	193.940002	194.729996	194.729996	4894100
23	2015-03-18	194.960007	200.880005	193.110001	200.710007	200.710007	4820900
24	2015-03-19	202.000000	204.589996	194.529999	195.649994	195.649994	8475200
25	2015-03-20	197.449997	198.990005	195.619995	198.080002	198.080002	4269500
26	2015-03-23	198.500000	200.500000	197.470001	199.630005	199.630005	2631600
27	2015-03-24	201.580002	203.789993	199.750000	201.720001	201.720001	3649900
28	2015-03-25	198.270004	198.589996	192.699997	194.300003	194.300003	5730400
29	2015-03-26	193.919998	194.789993	189.699997	190.410004	190.410004	4128000
30	2015-03-27	189.070007	189.289993	181.399994	185.000000	185.000000	8604900
31	2015-03-30	185.850006	192.250000	181.800003	190.570007	190.570007	10089500
32	2015-03-31	193.529999	193.759995	188.410004	188.770004	188.770004	5026600
33	2015-04-01	188.699997	192.300003	186.050003	187.589996	187.589996	3794600
34	2015-04-02	190.229996	193.229996	190.000000	191.000000	191.000000	5010400
35	2015-04-06	198.000000	207.750000	197.500000	203.100006	203.100006	12455800
36	2015-04-07	202.509995	205.059998	201.139999	203.250000	203.250000	4347900
37	2015-04-08	208.199997	210.899994	205.869995	207.669998	207.669998	6303100
38	2015-04-09	208.429993	210.369995	206.119995	210.089996	210.089996	3800200
39	2015-04-10	209.850006	211.649994	209.000000	210.899994	210.899994	4067700
40	2015-04-13	210.440002	213.000000	209.050003	209.779999	209.779999	3758200
41	2015-04-14	208.570007	209.490005	205.500000	207.460007	207.460007	3026000
42	2015-04-15	207.460007	209.589996	206.600006	207.830002	207.830002	1952400
43	2015-04-16	207.699997	209.169998	206.289993	206.699997	206.699997	1659100
44	2015-04-17	204.990005	206.880005	203.500000	206.789993	206.789993	2469900
45	2015-04-20	206.779999	207.850006	203.850006	205.270004	205.270004	2559300
46	2015-04-21	205.800003	210.750000	204.309998	209.410004	209.410004	3432500
47	2015-04-22	212.500000	221.880005	211.690002	219.440002	219.440002	7863000
48	2015-04-23	218.270004	221.479996	217.149994	218.600006	218.600006	4411200
49	2015-04-24	220.500000	220.800003	218.009995	218.429993	218.429993	2427800
50	2015-04-27	222.559998	238.750000	222.000000	231.550003	231.550003	11672600
51	2015-04-28	234.750000	235.500000	228.029999	230.479996	230.479996	6085400
52	2015-04-29	230.050003	234.970001	227.630005	232.449997	232.449997	3936100
53	2015-04-30	230.389999	232.889999	225.169998	226.050003	226.050003	3911900
54	2015-05-01	229.940002	231.770004	220.410004	226.029999	226.029999	5281700
55	2015-05-04	228.179993	234.729996	227.110001	230.509995	230.509995	4434600
56	2015-05-05	237.759995	239.500000	229.130005	232.949997	232.949997	5796900
57	2015-05-06	234.100006	234.470001	228.199997	230.429993	230.429993	5270900
58	2015-05-07	221.000000	237.479996	220.250000	236.800003	236.800003	9455900
59	2015-05-08	235.990005	238.410004	233.699997	236.610001	236.610001	4668200
60	2015-05-11	236.289993	242.880005	235.309998	239.490005	239.490005	5672300
61	2015-05-12	240.110001	246.350006	238.190002	244.740005	244.740005	6363400
62	2015-05-13	247.610001	248.300003	242.250000	243.179993	243.179993	5440200
63	2015-05-14	244.820007	244.889999	241.250000	244.100006	244.100006	2895900
64	2015-05-15	243.929993	249.399994	242.500000	248.839996	248.839996	4527600
65	2015-05-18	247.000000	249.899994	246.000000	248.750000	248.750000	3353200
66	2015-05-19	248.429993	251.000000	246.149994	247.139999	247.139999	3674200
67	2015-05-20	247.130005	247.740005	241.369995	244.350006	244.350006	3755600
68	2015-05-21	243.029999	246.619995	242.360001	245.619995	245.619995	1970600
69	2015-05-22	245.380005	248.600006	245.009995	247.729996	247.729996	2223100
70	2015-05-26	247.679993	252.000000	246.500000	247.460007	247.460007	3498700
71	2015-05-27	248.509995	249.500000	245.550003	247.429993	247.429993	3408200
72	2015-05-28	247.029999	251.800003	245.050003	251.449997	251.449997	3647300
73	2015-05-29	251.000000	252.869995	249.429993	250.800003	250.800003	3789300
74	2015-06-01	251.410004	251.600006	247.470001	249.449997	249.449997	2505100
75	2015-06-02	248.919998	249.399994	246.300003	248.350006	248.350006	2134800
76	2015-06-03	248.199997	250.720001	247.009995	248.990005	248.990005	1781500
77	2015-06-04	247.500000	249.300003	245.710007	245.919998	245.919998	2453600
78	2015-06-05	246.000000	249.699997	245.679993	249.139999	249.139999	3022000
79	2015-06-08	250.850006	258.750000	250.309998	256.290009	256.290009	5017000
80	2015-06-09	255.399994	257.739990	254.139999	256.000000	256.000000	2611100
81	2015-06-10	251.899994	254.000000	248.500000	250.699997	250.699997	3454500
82	2015-06-11	253.259995	254.369995	250.429993	251.410004	251.410004	2044100
83	2015-06-12	250.210007	253.460007	250.210007	250.690002	250.690002	1422300
84	2015-06-15	249.699997	251.279999	246.009995	250.380005	250.380005	2186200
85	2015-06-16	250.130005	253.440002	249.100006	253.119995	253.119995	1984700
86	2015-06-17	252.169998	264.359985	252.020004	260.410004	260.410004	5512900
87	2015-06-18	262.000000	263.459991	260.019989	261.890015	261.890015	2782700
88	2015-06-19	262.399994	263.799988	260.100006	262.510010	262.510010	2463000
89	2015-06-22	262.149994	264.399994	255.690002	259.790009	259.790009	4561100
90	2015-06-23	260.320007	268.000000	258.570007	267.670013	267.670013	3870800
91	2015-06-24	266.980011	267.350006	263.720001	265.170013	265.170013	2412300
92	2015-06-25	266.450012	271.410004	265.250000	268.790009	268.790009	2849200
93	2015-06-26	268.890015	269.109985	266.000000	267.089996	267.089996	3838400
94	2015-06-29	261.950012	265.950012	260.700012	262.019989	262.019989	3478900
95	2015-06-30	264.799988	270.920013	264.000000	268.260010	268.260010	3086900
96	2015-07-01	271.109985	272.619995	267.850006	269.149994	269.149994	2101200
97	2015-07-02	280.200012	282.450012	273.309998	280.019989	280.019989	7163900
98	2015-07-06	278.880005	281.690002	276.299988	279.720001	279.720001	4121900
99	2015-07-07	275.000000	275.200012	260.769989	267.880005	267.880005	6105100
100	2015-07-08	259.320007	260.799988	254.309998	254.960007	254.960007	6221100
101	2015-07-09	259.079987	262.950012	256.790009	257.920013	257.920013	3334100
102	2015-07-10	262.220001	263.000000	257.820007	259.149994	259.149994	2610900
103	2015-07-13	262.250000	262.549988	256.049988	262.160004	262.160004	2960300
104	2015-07-14	262.100006	265.989990	260.510010	265.649994	265.649994	1907600
105	2015-07-15	266.739990	267.489990	262.079987	263.140015	263.140015	2021600
106	2015-07-16	264.220001	267.200012	263.160004	266.679993	266.679993	1616000
107	2015-07-17	272.500000	275.540009	268.250000	274.660004	274.660004	5004100
108	2015-07-20	275.000000	286.649994	272.540009	282.260010	282.260010	4978500
109	2015-07-21	270.049988	273.500000	266.549988	266.769989	266.769989	6108700
110	2015-07-22	261.269989	269.440002	260.859985	267.869995	267.869995	3105000
111	2015-07-23	269.649994	269.899994	265.269989	267.200012	267.200012	2227200
112	2015-07-24	267.380005	271.089996	263.920013	265.410004	265.410004	2836500
113	2015-07-27	262.429993	264.429993	250.789993	253.009995	253.009995	4694200
114	2015-07-28	255.750000	265.399994	251.839996	264.820007	264.820007	3895800
115	2015-07-29	264.269989	267.890015	262.000000	263.820007	263.820007	2790100
116	2015-07-30	262.690002	266.940002	262.109985	266.790009	266.790009	2034600
117	2015-07-31	267.600006	269.359985	265.119995	266.149994	266.149994	2222600
118	2015-08-03	266.290009	266.709991	257.070007	259.989990	259.989990	2553500
119	2015-08-04	260.010010	266.720001	258.339996	266.279999	266.279999	2352500
120	2015-08-05	263.579987	271.000000	260.399994	270.130005	270.130005	6214300
121	2015-08-06	249.539993	255.000000	236.119995	246.130005	246.130005	14623800
122	2015-08-07	243.580002	243.729996	238.389999	242.509995	242.509995	5073400
123	2015-08-10	238.149994	242.970001	236.050003	241.139999	241.139999	4185900
124	2015-08-11	237.149994	239.300003	234.440002	237.369995	237.369995	4264900
125	2015-08-12	235.000000	239.770004	232.740005	238.169998	238.169998	3728000
126	2015-08-13	239.860001	246.479996	239.119995	242.509995	242.509995	4689200
127	2015-08-14	247.240005	247.929993	241.770004	243.149994	243.149994	4364800
128	2015-08-17	255.559998	256.589996	250.509995	254.990005	254.990005	7176700
129	2015-08-18	255.380005	260.950012	253.559998	260.720001	260.720001	4195000
130	2015-08-19	260.329987	260.649994	255.020004	255.250000	255.250000	3604300
131	2015-08-20	252.059998	254.559998	241.899994	242.179993	242.179993	4905800
132	2015-08-21	236.000000	243.800003	230.509995	230.770004	230.770004	6590200
133	2015-08-24	202.789993	231.399994	195.000000	218.869995	218.869995	9581600
134	2015-08-25	230.520004	230.899994	219.119995	220.029999	220.029999	4327300
135	2015-08-26	227.929993	228.000000	215.509995	224.839996	224.839996	4963000
136	2015-08-27	231.000000	244.750000	230.809998	242.990005	242.990005	7656000
137	2015-08-28	241.860001	251.449997	241.570007	248.479996	248.479996	5513700
138	2015-08-31	245.619995	254.949997	245.509995	249.059998	249.059998	4700200
139	2015-09-01	240.339996	246.000000	236.970001	238.630005	238.630005	5454800
140	2015-09-02	245.300003	247.880005	239.779999	247.690002	247.690002	4629200
141	2015-09-03	252.059998	252.080002	245.000000	245.570007	245.570007	4194800
142	2015-09-04	240.889999	244.089996	238.199997	241.929993	241.929993	3689200
143	2015-09-08	245.050003	249.160004	244.050003	248.169998	248.169998	3138200
144	2015-09-09	252.050003	254.250000	248.300003	248.910004	248.910004	3390800
145	2015-09-10	247.229996	250.720001	245.330002	248.479996	248.479996	2709000
146	2015-09-11	247.639999	250.240005	244.729996	250.240005	250.240005	2350800
147	2015-09-14	251.100006	254.250000	249.669998	253.190002	253.190002	2890900
148	2015-09-15	252.750000	254.600006	249.500000	253.570007	253.570007	2933500
149	2015-09-16	253.039993	262.880005	252.880005	262.250000	262.250000	4417100
150	2015-09-17	263.959991	265.500000	260.690002	262.070007	262.070007	3585800
151	2015-09-18	257.959991	263.820007	257.500000	260.619995	260.619995	3763100
152	2015-09-21	263.980011	271.570007	255.800003	264.200012	264.200012	6120200
153	2015-09-22	259.029999	262.649994	255.869995	260.940002	260.940002	3664400
154	2015-09-23	261.950012	262.079987	257.579987	261.059998	261.059998	2600800
155	2015-09-24	259.529999	263.450012	256.209991	263.119995	263.119995	3448200
156	2015-09-25	266.609985	266.910004	256.149994	256.910004	256.910004	3773400
157	2015-09-28	257.350006	259.790009	246.610001	248.429993	248.429993	4901100
158	2015-09-29	250.460007	254.729996	245.460007	246.649994	246.649994	3703200
159	2015-09-30	252.000000	252.399994	242.339996	248.399994	248.399994	4929600
160	2015-10-01	247.509995	248.500000	237.130005	239.880005	239.880005	4573000
161	2015-10-02	235.600006	247.699997	234.929993	247.570007	247.570007	4424000
162	2015-10-05	248.839996	249.839996	244.130005	246.149994	246.149994	3689900
163	2015-10-06	240.000000	243.029999	235.580002	241.460007	241.460007	5225200
164	2015-10-07	236.630005	237.699997	229.119995	231.960007	231.960007	6814000
165	2015-10-08	230.080002	230.720001	221.309998	226.720001	226.720001	6133200
166	2015-10-09	220.929993	224.369995	218.360001	220.690002	220.690002	6158400
167	2015-10-12	222.990005	223.000000	215.270004	215.580002	215.580002	3836300
168	2015-10-13	213.279999	222.520004	211.130005	219.250000	219.250000	5171500
169	2015-10-14	220.669998	220.949997	215.429993	216.880005	216.880005	3104400
170	2015-10-15	216.429993	221.729996	213.699997	221.309998	221.309998	2844200
171	2015-10-16	223.039993	230.479996	222.869995	227.009995	227.009995	4334500
172	2015-10-19	226.500000	231.149994	224.940002	228.100006	228.100006	2507900
173	2015-10-20	227.720001	228.600006	202.000000	213.029999	213.029999	14900000
174	2015-10-21	211.990005	214.809998	208.800003	210.089996	210.089996	4151500
175	2015-10-22	211.559998	215.750000	209.399994	211.720001	211.720001	2825200
176	2015-10-23	215.000000	215.350006	207.690002	209.089996	209.089996	4235500
177	2015-10-26	211.380005	215.880005	210.000000	215.259995	215.259995	3391400
178	2015-10-27	214.839996	217.100006	207.509995	210.350006	210.350006	3519400
179	2015-10-28	211.309998	213.449997	208.300003	212.960007	212.960007	2728600
180	2015-10-29	211.750000	213.750000	210.639999	211.630005	211.630005	1805000
181	2015-10-30	210.399994	211.630005	203.889999	206.929993	206.929993	4438900
182	2015-11-02	208.919998	215.800003	207.220001	213.789993	213.789993	3927900
183	2015-11-03	213.850006	214.440002	207.750000	208.350006	208.350006	8332500
184	2015-11-04	227.000000	232.740005	225.199997	231.630005	231.630005	12726400
185	2015-11-05	230.580002	234.580002	229.190002	231.770004	231.770004	4496800
186	2015-11-06	230.699997	233.360001	229.500000	232.360001	232.360001	2445300
187	2015-11-09	232.990005	232.990005	224.309998	225.330002	225.330002	3850900
188	2015-11-10	223.479996	223.699997	216.080002	216.500000	216.500000	4617000
189	2015-11-11	217.770004	219.479996	213.630005	219.080002	219.080002	3347800
190	2015-11-12	217.850006	219.000000	212.660004	212.940002	212.940002	2915900
191	2015-11-13	212.949997	212.990005	206.520004	207.190002	207.190002	3430300
192	2015-11-16	206.089996	214.979996	205.800003	214.309998	214.309998	2925400
193	2015-11-17	215.199997	216.000000	211.399994	214.000000	214.000000	2148700
194	2015-11-18	214.500000	221.380005	212.520004	221.070007	221.070007	2811900
195	2015-11-19	220.539993	226.190002	220.300003	221.800003	221.800003	2504400
196	2015-11-20	223.490005	225.000000	213.580002	220.009995	220.009995	4400700
197	2015-11-23	217.350006	219.179993	214.679993	217.750000	217.750000	2526200
198	2015-11-24	215.369995	221.000000	215.000000	218.250000	218.250000	2480300
199	2015-11-25	221.339996	230.830002	220.380005	229.639999	229.639999	3990800
200	2015-11-27	231.059998	232.250000	227.009995	231.610001	231.610001	1949400
201	2015-11-30	231.789993	234.279999	229.080002	230.259995	230.259995	2659800
202	2015-12-01	231.059998	238.000000	231.050003	237.190002	237.190002	3734000