Price stringlengths 4 10 | Close stringlengths 4 18 ⌀ | Close.1 stringlengths 2 18 ⌀ | Close.2 stringlengths 4 18 ⌀ | High stringlengths 4 18 ⌀ | High.1 stringlengths 2 18 ⌀ | High.2 stringlengths 4 18 ⌀ | Low stringlengths 4 18 ⌀ | Low.1 stringlengths 2 18 ⌀ | Low.2 stringlengths 4 18 ⌀ | Open stringlengths 4 18 ⌀ | Open.1 stringlengths 2 18 ⌀ | Open.2 stringlengths 4 18 ⌀ | Volume stringlengths 5 7 ⌀ | Volume.1 stringlengths 2 7 ⌀ | Volume.2 stringlengths 4 9 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Ticker | BYDDF | TM | TSLA | BYDDF | TM | TSLA | BYDDF | TM | TSLA | BYDDF | TM | TSLA | BYDDF | TM | TSLA |
Date | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
2018-01-02 | 2.85831356048584 | 104.69963073730469 | 21.368667602539062 | 2.8871853868196915 | 104.74856524278762 | 21.474000930786133 | 2.839065676263272 | 103.72090329206209 | 20.733333587646484 | 2.839065676263272 | 103.93296318681702 | 20.799999237060547 | 537300 | 83500 | 65283000 |
2018-01-03 | 2.9577603340148926 | 106.1351089477539 | 21.149999618530273 | 2.9577603340148926 | 106.22482635592965 | 21.683332443237305 | 2.887184997501647 | 104.85459798062693 | 21.036666870117188 | 2.887184997501647 | 104.95246699129332 | 21.399999618530273 | 545100 | 162200 | 67822500 |
2018-01-04 | 2.912849187850952 | 107.7907943725586 | 20.974666595458984 | 2.9705928305372975 | 107.7907943725586 | 21.23666763305664 | 2.9032250179503887 | 107.08937074678687 | 20.3786678314209 | 2.9096405193431925 | 107.09752234940004 | 20.857999801635742 | 376200 | 161800 | 149194500 |
2018-01-05 | 2.890392780303955 | 109.17732238769531 | 21.10533332824707 | 2.9256807931303337 | 109.18547399004072 | 21.14933204650879 | 2.8679371476100153 | 108.54114893930883 | 20.799999237060547 | 2.8679371476100153 | 108.5656161915395 | 21.107999801635742 | 234000 | 135300 | 68868000 |
2018-01-08 | 2.8968088626861572 | 109.91952514648438 | 22.42733383178711 | 2.9128492225290072 | 109.9358283506196 | 22.468000411987305 | 2.842272740594111 | 108.98156821056108 | 21.03333282470703 | 2.890392672858449 | 109.27518767251709 | 21.066667556762695 | 365400 | 131200 | 147891000 |
2018-01-09 | 2.893601179122925 | 109.06315612792969 | 22.246000289916992 | 2.909640621526741 | 109.15287354964238 | 22.586666107177734 | 2.8839772383372178 | 108.54931885401183 | 21.82666778564453 | 2.909640621526741 | 109.14472194592177 | 22.3439998626709 | 165000 | 148000 | 107199000 |
2018-01-10 | 2.8294413089752197 | 111.24897003173828 | 22.31999969482422 | 2.8518967116214435 | 111.9748609397863 | 22.46666717529297 | 2.8230248896261267 | 110.99613344340176 | 22.0 | 2.832648830291232 | 111.5181222711532 | 22.14666748046875 | 313800 | 389500 | 64648500 |
2018-01-11 | 2.8454816341400146 | 111.6649169921875 | 22.530000686645508 | 2.8454816341400146 | 111.6649169921875 | 22.987333297729492 | 2.813401141370466 | 110.620939535339 | 22.21733283996582 | 2.813401141370466 | 111.48548220005482 | 22.349332809448242 | 209100 | 180000 | 99682500 |
2018-01-12 | 2.9385125637054443 | 111.90143585205078 | 22.4146671295166 | 2.9385125637054443 | 111.90143585205078 | 22.694000244140625 | 2.883977355935057 | 111.28157813742783 | 22.244667053222656 | 2.883977355935057 | 111.48548017522135 | 22.575332641601562 | 665700 | 101200 | 72376500 |
2018-01-16 | 2.8454816341400146 | 112.52944946289062 | 22.67066764831543 | 2.8807689600863586 | 113.77732884819092 | 23.0 | 2.8358576928167243 | 112.21951440543059 | 22.31999969482422 | 2.8807689600863586 | 113.53264393152203 | 22.502666473388672 | 519000 | 257800 | 97114500 |
2018-01-17 | 2.928889036178589 | 114.77239227294922 | 23.143999099731445 | 2.9481369212532664 | 114.9926099819134 | 23.266666412353516 | 2.8711453809545553 | 113.89968548439857 | 22.649999618530273 | 2.880769323491894 | 114.69082647105314 | 22.697999954223633 | 331500 | 394400 | 106552500 |
2018-01-18 | 2.877561330795288 | 113.0677719116211 | 22.971332550048828 | 2.9160570977165032 | 113.6223795294438 | 23.48666763305664 | 2.8326491438147965 | 112.88833710698579 | 22.916000366210938 | 2.87435357967139 | 113.5897606764164 | 23.044666290283203 | 319200 | 173300 | 85287000 |
2018-01-19 | 2.9000163078308105 | 114.06283569335938 | 23.334667205810547 | 2.9064324969824114 | 114.4380085748113 | 23.37266731262207 | 2.871144489186288 | 113.6631831111904 | 22.84000015258789 | 2.871144489186288 | 114.09545455232194 | 23.0 | 272400 | 170600 | 73324500 |
2018-01-22 | 3.111743688583374 | 113.69580078125 | 23.437332153320312 | 3.1309915706564615 | 113.69580078125 | 23.85533332824707 | 3.0507922914714505 | 113.10856176449576 | 23.280000686645508 | 3.1309915706564615 | 113.34509515898631 | 23.293333053588867 | 598200 | 249800 | 93156000 |
2018-01-23 | 3.1662795543670654 | 113.5979232788086 | 23.519332885742188 | 3.182319914850681 | 113.8833911625159 | 24.03333282470703 | 3.134199980664091 | 113.32877104579185 | 23.399999618530273 | 3.1630720329571855 | 113.8833911625159 | 24.0 | 564600 | 164800 | 81981000 |
2018-01-24 | 3.127784013748169 | 113.39401245117188 | 23.05933380126953 | 3.1598635897400285 | 113.89968557679443 | 23.649999618530273 | 3.1053283793897277 | 112.96174108019892 | 22.90133285522461 | 3.134200204289982 | 113.78550092116372 | 23.6386661529541 | 605700 | 236800 | 79312500 |
2018-01-25 | 3.0764565467834473 | 112.70073699951172 | 22.50933265686035 | 3.0892882394763292 | 113.72841131373542 | 23.280000686645508 | 3.0539999946697853 | 112.31741258863683 | 22.426666259765625 | 3.0892882394763292 | 113.72841131373542 | 23.218000411987305 | 437100 | 270900 | 101104500 |
2018-01-26 | 3.098912000656128 | 113.82626342773438 | 22.856666564941406 | 3.1085359417051 | 113.9730793559224 | 22.933332443237305 | 3.057208485563436 | 113.28795909969804 | 22.380666732788086 | 3.1085359417051 | 113.65499269757217 | 22.766666412353516 | 329700 | 319300 | 68091000 |
2018-01-29 | 3.0155041217803955 | 113.80181121826172 | 23.302000045776367 | 3.041168424071637 | 114.56033331621475 | 23.389999389648438 | 2.98984096675345 | 113.74472511572829 | 22.552000045776367 | 3.0283367318317342 | 114.14436516904283 | 22.656667709350586 | 459000 | 249200 | 71206500 |
2018-01-30 | 2.9898409843444824 | 113.87520599365234 | 23.05466651916504 | 3.0315445006384647 | 114.40535875860836 | 23.218000411987305 | 2.986632315543836 | 113.57343496042026 | 22.81133270263672 | 2.9930485058808265 | 114.16882542564856 | 23.00933265686035 | 302700 | 217200 | 70765500 |
2018-01-31 | 3.028336763381958 | 112.48867797851562 | 23.62066650390625 | 3.066832528861304 | 112.97804786148818 | 23.746000289916992 | 3.015504153196925 | 111.86065619924588 | 23.012666702270508 | 3.015504153196925 | 112.9209493155577 | 23.167333602905273 | 322500 | 224600 | 93211500 |
2018-02-01 | 2.964176654815674 | 113.20643615722656 | 23.28333282470703 | 2.9930484785304277 | 113.57345740846623 | 23.977333068847656 | 2.964176654815674 | 112.73338184299948 | 23.242000579833984 | 2.989840957023394 | 112.74969749388873 | 23.399999618530273 | 326700 | 169600 | 62965500 |
2018-02-02 | 2.9160573482513428 | 111.42842102050781 | 22.916667938232422 | 2.9802174242047936 | 113.36142148483052 | 23.463333129882812 | 2.9160573482513428 | 111.40395376293893 | 22.700666427612305 | 2.964177061037096 | 113.2880072669267 | 23.229333877563477 | 434400 | 253200 | 55572000 |
2018-02-05 | 2.835857629776001 | 107.60317993164062 | 22.208667755126953 | 2.9288886015940205 | 111.01242855492069 | 22.96466636657715 | 2.8198174984742264 | 107.09750684852742 | 22.200000762939453 | 2.893601276432109 | 110.5149070732408 | 22.531333923339844 | 461400 | 313800 | 66961500 |
2018-02-06 | 2.8839774131774902 | 113.1738052368164 | 22.264667510986328 | 2.8839774131774902 | 113.7610442188568 | 22.4146671295166 | 2.7267856824560313 | 108.67980790430816 | 21.566667556762695 | 2.7492422340093117 | 109.576982028313 | 21.680667877197266 | 887700 | 513200 | 76326000 |
2018-02-07 | 2.819817543029785 | 111.64044952392578 | 23.0 | 2.848689366814039 | 113.19010005818629 | 23.066667556762695 | 2.790945719245531 | 111.61598227460956 | 22.37733268737793 | 2.839065425552621 | 112.01562231023634 | 22.599332809448242 | 949500 | 217800 | 104538000 |
2018-02-08 | 2.72678542137146 | 109.6422119140625 | 21.01533317565918 | 2.8454813752513823 | 112.79046028099724 | 23.2413330078125 | 2.7171614809237785 | 109.62590870947741 | 20.97333335876465 | 2.823024825848274 | 112.71705852478132 | 22.887332916259766 | 820200 | 387700 | 154719000 |
2018-02-09 | 2.6914985179901123 | 111.38763427734375 | 20.69466781616211 | 2.713953921713389 | 112.26032870856537 | 21.398666381835938 | 2.6305462024957205 | 108.50037385416513 | 19.650667190551758 | 2.713953921713389 | 111.86884019947507 | 21.32866668701172 | 642000 | 433000 | 194005500 |
2018-02-12 | 2.871145009994507 | 113.1738052368164 | 21.048667907714844 | 2.871145009994507 | 113.48374037878084 | 21.205333709716797 | 2.8005696699587777 | 111.56705586167743 | 20.416667938232422 | 2.829441493840473 | 112.35819692233754 | 21.075332641601562 | 763500 | 255100 | 93417000 |
2018-02-13 | 2.842272996902466 | 110.13973236083984 | 21.577333450317383 | 2.8454816657377746 | 110.34363442288947 | 21.612667083740234 | 2.8069859000171355 | 109.128386097998 | 20.833999633789062 | 2.8454816657377746 | 109.3730710614964 | 21.001333236694336 | 374400 | 300100 | 68403000 |
2018-02-14 | 2.977008104324341 | 110.49043273925781 | 21.487333297729492 | 2.980216772834092 | 110.58015013004403 | 21.744667053222656 | 2.848689127727909 | 107.79077185995298 | 21.23466682434082 | 2.848689127727909 | 108.26382606180827 | 21.389333724975586 | 852600 | 262600 | 59260500 |
2018-02-15 | 3.0026724338531494 | 110.33548736572266 | 22.271333694458008 | 3.0411684284395837 | 110.37627026885139 | 22.274667739868164 | 2.9705930884808893 | 109.39754281973535 | 21.49333381652832 | 2.9802170297642827 | 110.1071180424354 | 21.633333206176758 | 688500 | 218500 | 88693500 |
2018-02-16 | 3.0315444469451904 | 111.0858383178711 | 22.365999221801758 | 3.0411683881009304 | 111.5425769349504 | 22.874666213989258 | 3.0026723940251143 | 110.84115336009461 | 22.109333038330078 | 3.0155040861132445 | 110.86562061135287 | 22.166667938232422 | 683400 | 158500 | 84639000 |
2018-02-20 | 2.9866325855255127 | 110.8003921508789 | 22.31800079345703 | 3.002672718638672 | 111.40393432587221 | 22.722667694091797 | 2.960969428027711 | 110.43335846098896 | 22.100000381469727 | 2.960969428027711 | 110.67804343918394 | 22.29800033569336 | 229800 | 128800 | 60141000 |
2018-02-21 | 3.047584295272827 | 109.94400024414062 | 22.219999313354492 | 3.057208235534721 | 111.33868345406906 | 22.645999908447266 | 3.0122962848597137 | 109.94400024414062 | 22.211332321166992 | 3.041168105645396 | 110.77592418658602 | 22.402000427246094 | 260400 | 144300 | 48294000 |
2018-02-22 | 3.0315444469451904 | 110.2947006225586 | 23.077999114990234 | 3.044375909580464 | 111.0776900217076 | 23.16266632080078 | 2.9994648725455804 | 110.06633130722228 | 22.316667556762695 | 3.044375909580464 | 110.61278734357663 | 22.368667602539062 | 203100 | 148000 | 104547000 |
2018-02-23 | 3.0026724338531494 | 111.76278686523438 | 23.469999313354492 | 3.0379606774646453 | 111.80356976289185 | 23.666000366210938 | 2.9834245512863617 | 110.70249375210538 | 23.139999389648438 | 3.03154448715619 | 110.97980998906037 | 23.18866729736328 | 130800 | 101800 | 87261000 |
2018-02-26 | 3.0604164600372314 | 112.90464782714844 | 23.827999114990234 | 3.1053284176663065 | 113.0106808856355 | 23.933332443237305 | 3.0347521564593736 | 111.78726846996503 | 23.49066734313965 | 3.0507925182851876 | 112.0401050446391 | 23.566667556762695 | 428700 | 125600 | 65100000 |
2018-02-27 | 2.967384099960327 | 110.94720458984375 | 23.39933204650879 | 3.0604159812480454 | 112.51317115290838 | 23.999332427978516 | 2.967384099960327 | 110.93905298648676 | 23.333999633789062 | 3.0604159812480454 | 112.33373631748677 | 23.75 | 311100 | 150800 | 71961000 |
2018-02-28 | 2.9320971965789795 | 109.7808837890625 | 22.87066650390625 | 3.002672304033521 | 111.10216527223002 | 23.682666778564453 | 2.9320971965789795 | 109.7564165353146 | 22.814666748046875 | 3.002672304033521 | 111.06138236758511 | 23.504667282104492 | 432300 | 135600 | 91045500 |
2018-03-01 | 2.8871850967407227 | 106.34716033935547 | 22.062000274658203 | 2.967384376824157 | 108.93263702565304 | 23.244667053222656 | 2.8486893321633033 | 105.62126948702078 | 22.004667282104492 | 2.967384376824157 | 108.86738687154275 | 23.000667572021484 | 496200 | 444200 | 103284000 |
2018-03-02 | 2.85831356048584 | 106.51026916503906 | 22.341333389282227 | 2.8807691959592896 | 106.62445381235167 | 22.347999572753906 | 2.810193849929421 | 104.88721685289514 | 21.531333923339844 | 2.8807691959592896 | 105.35210704367032 | 21.798667907714844 | 270300 | 214200 | 76392000 |
2018-03-05 | 2.967384099960327 | 106.828369140625 | 22.22333335876465 | 2.967384099960327 | 107.18723877542864 | 22.516666412353516 | 2.906432707852509 | 105.1808493738552 | 21.952667236328125 | 2.954552409084603 | 105.45815320249628 | 22.159332275390625 | 429900 | 161200 | 57357000 |
2018-03-06 | 3.086080312728882 | 107.12197875976562 | 21.8799991607666 | 3.127783827875878 | 107.5297828626536 | 22.424667358398438 | 3.0700401815068545 | 106.6326213034162 | 21.802000045776367 | 3.1181598868143743 | 107.39928256288299 | 22.25 | 324300 | 194900 | 64285500 |
2018-03-07 | 3.041168212890625 | 105.88225555419922 | 22.15333366394043 | 3.0732475559891967 | 106.02905904687934 | 22.166667938232422 | 2.999464699737933 | 104.7322450807676 | 21.44933319091797 | 3.0732475559891967 | 105.60493932603788 | 21.695999145507812 | 522900 | 284100 | 75109500 |
2018-03-08 | 3.047584295272827 | 105.67019653320312 | 21.940000534057617 | 3.0892878069548666 | 105.87409858345868 | 22.219999313354492 | 3.031544165383502 | 104.9932402329315 | 21.751333236694336 | 3.0892878069548666 | 105.3765770830274 | 22.19066619873047 | 116400 | 233800 | 53493000 |
2018-03-09 | 3.0732476711273193 | 105.78439331054688 | 21.81133270263672 | 3.0732476711273193 | 106.13511134869296 | 21.89933204650879 | 3.0315443858650717 | 104.283677035472 | 21.4913330078125 | 3.0668323988446513 | 104.90353485903903 | 21.606666564941406 | 225000 | 473000 | 82602000 |
2018-03-12 | 3.1021196842193604 | 106.30638122558594 | 23.034000396728516 | 3.1374079288154912 | 106.84468568228236 | 23.1473331451416 | 3.0764565284394854 | 106.06169625025167 | 21.766666412353516 | 3.0764565284394854 | 106.06169625025167 | 21.907333374023438 | 128700 | 144000 | 123960000 |
2018-03-13 | 3.070040464401245 | 106.02906799316406 | 22.78933334350586 | 3.1406158092360448 | 106.98332811167928 | 23.1473331451416 | 3.0636240441966147 | 105.75991578868124 | 21.766666412353516 | 3.13740805803948 | 106.56737240212969 | 21.907333374023438 | 212400 | 174200 | 89487000 |
2018-03-14 | 3.0892879962921143 | 106.02906799316406 | 21.775333404541016 | 3.105328127164512 | 107.01595940960105 | 22.65399932861328 | 3.0668323637575954 | 105.92303494270891 | 21.595333099365234 | 3.0989119371438436 | 107.01595940960105 | 22.450666427612305 | 180900 | 116100 | 119511000 |
2018-03-15 | 3.063624143600464 | 106.34716033935547 | 21.706666946411133 | 3.0924959703822115 | 106.84468187490134 | 22.190000534057617 | 3.0540002013398815 | 105.97197506451991 | 21.406667709350586 | 3.0668328127126396 | 106.48581224989195 | 21.958667755126953 | 210300 | 102400 | 98472000 |
2018-03-16 | 3.047584295272827 | 105.95568084716797 | 21.42333221435547 | 3.063623507350812 | 106.36348501105188 | 21.82666778564453 | 2.996255925517553 | 105.94751679896521 | 21.271333694458008 | 3.0219202251216077 | 106.09433276946504 | 21.528667449951172 | 290700 | 91400 | 91759500 |
2018-03-19 | 2.983424425125122 | 104.2673568725586 | 20.90399932861328 | 3.034751880346525 | 105.4989333089137 | 21.383333206176758 | 2.9705929628622583 | 103.78615098646212 | 20.64466667175293 | 2.9802169037386808 | 105.34396574842974 | 21.100000381469727 | 213000 | 179500 | 112264500 |
2018-03-20 | 3.012296438217163 | 105.41736602783203 | 20.703332901000977 | 3.0155039595620874 | 105.53155068471592 | 21.083332061767578 | 2.980216865163831 | 104.82197549159422 | 20.583999633789062 | 2.980216865163831 | 104.8464427434126 | 20.9913330078125 | 81600 | 69100 | 71464500 |
2018-03-21 | 3.0347516536712646 | 105.44182586669922 | 21.101999282836914 | 3.041168072681983 | 106.1921839084967 | 21.496000289916992 | 3.00908850160955 | 105.10742352176534 | 20.679332733154297 | 3.01871244176713 | 105.44997746833418 | 20.683332443237305 | 159600 | 110500 | 89376000 |
2018-03-22 | 2.919264554977417 | 103.59856414794922 | 20.606666564941406 | 2.9577603180235195 | 104.92800344476895 | 21.254667282104492 | 2.9032251126139017 | 103.5414718155115 | 20.545333862304688 | 2.9577603180235195 | 104.65069960795648 | 20.926000595092773 | 290700 | 177300 | 74097000 |
2018-03-23 | 2.816610097885132 | 101.54322814941406 | 20.1026668548584 | 2.8775615030392587 | 103.35387947829626 | 20.75 | 2.816610097885132 | 101.51060307237327 | 20.030000686645508 | 2.851897197983171 | 103.13366176392022 | 20.75 | 502800 | 223200 | 99823500 |
2018-03-26 | 2.8807690143585205 | 103.83509063720703 | 20.278667449951172 | 2.8839774537657834 | 103.98190038004792 | 20.506000518798828 | 2.835857746242782 | 102.15493953115927 | 19.423999786376953 | 2.8583133803006513 | 102.98685725885935 | 20.48933219909668 | 301500 | 158700 | 125628000 |
2018-03-27 | 2.7684898376464844 | 104.43045806884766 | 18.61199951171875 | 2.906432753911679 | 106.11877284867549 | 20.284666061401367 | 2.762073418474853 | 104.03081805550673 | 18.478666305541992 | 2.906432753911679 | 105.60493575130315 | 20.266666412353516 | 433800 | 347600 | 208080000 |
2018-03-28 | 2.5599706172943115 | 107.35050964355469 | 17.185333251953125 | 2.5824260188563035 | 107.65754221628153 | 17.91200065612793 | 2.543930258054602 | 106.3298659611374 | 16.80666732788086 | 2.5824260188563035 | 106.38795765331732 | 17.6386661529541 | 1477500 | 348300 | 315021000 |
2018-03-29 | 2.5760114192962646 | 108.18032836914062 | 17.742000579833984 | 2.5888431134591197 | 108.66161080289234 | 18.06399917602539 | 2.5182677630253956 | 107.10989880317806 | 16.547332763671875 | 2.5246830364745896 | 107.8733083893029 | 17.099332809448242 | 487500 | 165000 | 227560500 |
2018-04-02 | 2.502227306365967 | 105.04368591308594 | 16.832000732421875 | 2.556763438606648 | 107.0020014991514 | 17.35533332824707 | 2.4893958421341105 | 104.42963973703044 | 16.305999755859375 | 2.5246829424039277 | 107.0020014991514 | 17.083999633789062 | 570300 | 260000 | 241710000 |
2018-04-03 | 2.4829792976379395 | 106.504150390625 | 17.8353328704834 | 2.5118511232554885 | 106.60372169876167 | 18.22333335876465 | 2.454107472020391 | 105.31753743479521 | 16.965999603271484 | 2.4893957177920307 | 105.47520044711948 | 17.988000869750977 | 287100 | 233100 | 282666000 |
2018-04-04 | 2.4541072845458984 | 106.01456451416016 | 19.12933349609375 | 2.4541072845458984 | 106.14732836394603 | 19.224666595458984 | 2.3739080045210637 | 104.36326862960297 | 16.799999237060547 | 2.4059875788592837 | 104.52923135537364 | 16.851999282836914 | 620400 | 396400 | 298450500 |
2018-04-05 | 2.5182676315307617 | 105.71583557128906 | 20.381332397460938 | 2.563178673482113 | 106.12243316136853 | 20.417333602905273 | 2.511851211152142 | 105.32583108799976 | 19.213333129882812 | 2.540723267232878 | 105.66604358925753 | 19.28933334350586 | 401700 | 437300 | 286816500 |
2018-04-06 | 2.502227306365967 | 104.0313491821289 | 19.953332901000977 | 2.5439308271103673 | 104.97731450057637 | 20.618667602539062 | 2.4733554793063077 | 103.26793335410073 | 19.700000762939453 | 2.5118512487191866 | 104.65369511957225 | 20.066667556762695 | 256200 | 420600 | 202804500 |
2018-04-09 | 2.5760114192962646 | 104.69518280029297 | 19.310667037963867 | 2.643379018278945 | 105.56646965960995 | 20.633333206176758 | 2.5760114192962646 | 104.33007748252112 | 19.28066635131836 | 2.5888431134591197 | 104.76156788746253 | 20.024667739868164 | 357000 | 233200 | 153747000 |
2018-04-10 | 2.563178539276123 | 106.42943572998047 | 20.31333351135254 | 2.5888428427295493 | 106.65348378544152 | 20.47333335876465 | 2.559971017613401 | 106.01454481970525 | 19.57866668701172 | 2.5824264226868885 | 106.19710061872404 | 19.931333541870117 | 83100 | 303400 | 164847000 |
2018-04-11 | 2.5535545349121094 | 106.05604553222656 | 20.062000274658203 | 2.5631784763813417 | 106.6534986556502 | 20.59866714477539 | 2.5278913793527478 | 105.98136705721379 | 19.977333068847656 | 2.5278913793527478 | 106.22200191947519 | 20.049333572387695 | 216000 | 155000 | 112243500 |
2018-04-12 | 2.58563494682312 | 106.73648834228516 | 19.60533332824707 | 2.6080905800920027 | 107.06010774465268 | 20.26333236694336 | 2.559970874259704 | 106.46265459233396 | 19.57866668701172 | 2.6080905800920027 | 106.69499607805109 | 20.154666900634766 | 121500 | 134500 | 114132000 |
2018-04-13 | 2.5471391677856445 | 106.65348815917969 | 20.022666931152344 | 2.601674145729312 | 107.00200033660064 | 20.26333236694336 | 2.543930499056359 | 106.39625388501132 | 19.73200035095215 | 2.601674145729312 | 106.9190284819725 | 20.239999771118164 | 92100 | 89000 | 109908000 |
2018-04-16 | 2.550347089767456 | 106.89415740966797 | 19.413999557495117 | 2.5599710315251385 | 107.32564152951313 | 19.977333068847656 | 2.5214750350415374 | 106.80287948784263 | 19.267332077026367 | 2.5214750350415374 | 107.17628456379644 | 19.933332443237305 | 179700 | 137300 | 95077500 |
2018-04-17 | 2.5471391677856445 | 107.32562255859375 | 19.179332733154297 | 2.550346918703509 | 107.38371425387886 | 19.47800064086914 | 2.5086434033370093 | 106.63689157231785 | 18.833999633789062 | 2.518267344449168 | 107.02689601830131 | 19.257999420166016 | 249000 | 174100 | 105000000 |
2018-04-18 | 2.42844295501709 | 107.10159301757812 | 19.55666732788086 | 2.4605234437711148 | 107.56627595867913 | 20.016000747680664 | 2.4156112643117096 | 107.06010075605258 | 19.21066665649414 | 2.4605234437711148 | 107.43350578646155 | 19.405332565307617 | 423900 | 199600 | 98365500 |
2018-04-19 | 2.450899839401245 | 106.62030029296875 | 20.005332946777344 | 2.4701477222753305 | 106.86922851464476 | 20.067333221435547 | 2.4348594781004476 | 106.21369642813247 | 19.23666763305664 | 2.466939053437727 | 106.86922851464476 | 19.405332565307617 | 1307100 | 148000 | 91359000 |
2018-04-20 | 2.386739730834961 | 107.23433685302734 | 19.349332809448242 | 2.450899798243539 | 107.3256147520791 | 19.998666763305664 | 2.386739730834961 | 106.87753130506248 | 19.316667556762695 | 2.450899798243539 | 107.0019954121063 | 19.67799949645996 | 4963500 | 214600 | 84418500 |
2018-04-23 | 2.3803234100341797 | 107.10159301757812 | 18.891332626342773 | 2.4091954645136 | 107.35052126341044 | 19.441333770751953 | 2.373908137275775 | 106.82775928550207 | 18.82200050354004 | 2.373908137275775 | 107.34222787576954 | 19.41933250427246 | 201900 | 117600 | 73401000 |
2018-04-24 | 2.422027587890625 | 107.43350219726562 | 18.8973331451416 | 2.4380670300704286 | 108.40436030855822 | 19.139333724975586 | 2.399571267465247 | 107.10988282683476 | 18.56399917602539 | 2.399571267465247 | 108.28818957716408 | 19.0 | 252600 | 145600 | 85279500 |
2018-04-25 | 2.3803234100341797 | 108.78607177734375 | 18.71266746520996 | 2.402779962302326 | 108.92713533301055 | 19.01066780090332 | 2.3803234100341797 | 108.32137618839056 | 18.483333587646484 | 2.3803234100341797 | 108.47903918050645 | 18.899999618530273 | 309600 | 181500 | 60204000 |
2018-04-26 | 2.405987501144409 | 109.20927429199219 | 19.031999588012695 | 2.405987501144409 | 109.42501634259456 | 19.05266761779785 | 2.3771156786650183 | 108.7943769673758 | 18.433332443237305 | 2.3771156786650183 | 109.03501184452223 | 18.583332061767578 | 243000 | 105800 | 65340000 |
2018-04-27 | 2.3899476528167725 | 108.71138000488281 | 19.60533332824707 | 2.412403976305324 | 109.2424480131891 | 19.631332397460938 | 2.3803234813998397 | 108.62840814644562 | 18.922000885009766 | 2.402780034341267 | 109.02670598726033 | 19.024667739868164 | 333300 | 116900 | 65469000 |
2018-04-30 | 2.264835834503174 | 108.68649291992188 | 19.593332290649414 | 2.293707656018647 | 109.40011678079402 | 19.915332794189453 | 2.261628083787629 | 108.54542935763631 | 19.5 | 2.280875964797944 | 108.91883439446995 | 19.573999404907227 | 1008300 | 170600 | 63423000 |
2018-05-01 | 2.2263402938842773 | 108.67819213867188 | 19.994667053222656 | 2.2616283086986324 | 108.70308496198992 | 20.05466651916504 | 2.194260718463058 | 107.99775453688558 | 19.54800033569336 | 2.2295489627302767 | 108.44585067993019 | 19.567333221435547 | 810300 | 127000 | 69384000 |
2018-05-02 | 2.194260358810425 | 108.02265167236328 | 20.07666778564453 | 2.226339928973607 | 108.70308930131199 | 20.456666946411133 | 2.1814286684168476 | 107.9562792486389 | 19.851999282836914 | 2.21350823858003 | 108.70308930131199 | 19.904666900634766 | 1790700 | 127100 | 134556000 |
2018-05-03 | 2.1268930435180664 | 107.9645767211914 | 18.963333129882812 | 2.155764866754841 | 108.31308893640269 | 19.202667236328125 | 2.098021220281292 | 107.12648872711146 | 18.34866714477539 | 2.146140925675916 | 107.81520710800893 | 18.586000442504883 | 488700 | 109500 | 260281500 |
2018-05-04 | 2.088397264480591 | 108.96863555908203 | 19.606000900268555 | 2.0980212054916736 | 108.96863555908203 | 19.790666580200195 | 2.062732962878665 | 107.49158948698313 | 18.634666442871094 | 2.0916047859119127 | 107.7903160566032 | 18.866666793823242 | 720900 | 109800 | 128541000 |
2018-05-07 | 2.1012284755706787 | 109.12628173828125 | 20.184667587280273 | 2.1012284755706787 | 109.48309999527825 | 20.3973331451416 | 2.0691491349434914 | 108.82755518005654 | 19.67799949645996 | 2.085189264162736 | 109.0350038271109 | 19.833332061767578 | 871500 | 114300 | 130173000 |
2018-05-08 | 2.152557373046875 | 108.62010955810547 | 20.131332397460938 | 2.158972875627007 | 108.68649464641099 | 20.516666412353516 | 2.1236855463603437 | 108.24670451534028 | 19.933332443237305 | 2.1429334308180312 | 108.39607412944292 | 20.053333282470703 | 265200 | 133800 | 88950000 |
2018-05-09 | 2.1461410522460938 | 113.09268951416016 | 20.456666946411133 | 2.155764993892597 | 113.09268951416016 | 20.46733283996582 | 2.10764528566008 | 111.98907394526466 | 20.003332138061523 | 2.133309359503624 | 112.13843088120798 | 20.027332305908203 | 624000 | 364800 | 85911000 |
2018-05-10 | 2.1589725017547607 | 114.83526611328125 | 20.334667205810547 | 2.162180940847863 | 115.07590095923108 | 20.865999221801758 | 2.117268988771175 | 114.6361108650863 | 20.27400016784668 | 2.1333091191611047 | 114.80207990274536 | 20.5 | 555600 | 198400 | 84774000 |
2018-05-11 | 2.210300922393799 | 114.56975555419922 | 20.070667266845703 | 2.2359640761068094 | 114.64443403530258 | 20.591999053955078 | 2.191053040840134 | 114.17975104844378 | 19.93866729736328 | 2.2006769816169665 | 114.4950644114341 | 20.51333236694336 | 1565700 | 140600 | 70194000 |
2018-05-14 | 2.2327563762664795 | 114.6278305053711 | 19.46466636657715 | 2.2616281992560157 | 114.88506481665361 | 20.32933235168457 | 2.21030097284699 | 114.51165976280282 | 19.441333770751953 | 2.21030097284699 | 114.54484597711033 | 20.221332550048828 | 278700 | 98800 | 109302000 |
2018-05-15 | 2.2135086059570312 | 113.03462219238281 | 18.94533348083496 | 2.235964239962383 | 113.23377745593285 | 19.130666732788086 | 2.203884664474939 | 112.7939746662189 | 18.700000762939453 | 2.235964239962383 | 113.21717801855513 | 19.000667572021484 | 251700 | 148700 | 142788000 |
2018-05-16 | 2.223132610321045 | 113.97228240966797 | 19.09866714477539 | 2.232756552075353 | 114.22951668505435 | 19.253999710083008 | 2.1782206526814023 | 113.55738514958422 | 18.770666122436523 | 2.2135086685667367 | 113.62375756893721 | 18.922000885009766 | 206700 | 100900 | 85110000 |
2018-05-17 | 2.165388822555542 | 113.40801239013672 | 18.96933364868164 | 2.1782205146284923 | 113.73163173751333 | 19.279333114624023 | 2.1589726323397826 | 113.23376263628889 | 18.931333541870117 | 2.1782205146284923 | 113.6818460935568 | 19.059999465942383 | 291300 | 73100 | 66309000 |
2018-05-18 | 2.1621811389923096 | 112.8852310180664 | 18.454666137695312 | 2.1685966410493833 | 113.26694203488142 | 18.976667404174805 | 2.142933256103909 | 112.57821112435457 | 18.266666412353516 | 2.142933256103909 | 113.26694203488142 | 18.976667404174805 | 152400 | 168600 | 108778500 |
2018-05-21 | 2.194260358810425 | 113.22545623779297 | 18.965999603271484 | 2.207092049204002 | 113.32504018705733 | 19.432666778564453 | 2.1814286684168476 | 112.87694406951562 | 18.753332138061523 | 2.207092049204002 | 113.25865510810081 | 18.755332946777344 | 260100 | 81800 | 137739000 |
2018-05-22 | 2.1814286708831787 | 112.63632202148438 | 18.333999633789062 | 2.2070920516993486 | 113.2669613506602 | 19.200000762939453 | 2.175012481499897 | 112.56993693499314 | 18.22800064086914 | 2.2070920516993486 | 113.2669613506602 | 19.18400001525879 | 146100 | 120400 | 134187000 |
End of preview. Expand in Data Studio
Tesla, BYD, Toyota Stock Prices & Volume 2018–2026
Tesla, BYD, Toyota Stock Data 2018–2026 with Daily Prices & Trading Volume
Dataset Info
- Source: Kaggle
- Original Size: 0.18 MB
- Kaggle Downloads: 82
- Files: 1
Files
auto_company_comparison.csv
Mirrored from Kaggle
- Downloads last month
- 33