Files

 main

/

TSLA.CSV

Copy path

Blame

Blame

Latest commit

 

History

History

2658 lines (2658 loc) · 125 KB

/

TSLA.CSV

Top

File metadata and controls

• Preview
• Code
• Blame

2658 lines (2658 loc) · 125 KB

Raw

1	Date	Open	High	Low	Close	Volume	Dividends	Stock Splits
2	2010-06-29	3.8	5.0	3.51	4.78	93831500	0	0.0
3	2010-06-30	5.16	6.08	4.66	4.77	85935500	0	0.0
4	2010-07-01	5.0	5.18	4.05	4.39	41094000	0	0.0
5	2010-07-02	4.6	4.62	3.74	3.84	25699000	0	0.0
6	2010-07-06	4.0	4.0	3.17	3.22	34334500	0	0.0
7	2010-07-07	3.28	3.33	3.0	3.16	34608500	0	0.0
8	2010-07-08	3.23	3.5	3.11	3.49	38557000	0	0.0
9	2010-07-09	3.52	3.58	3.31	3.48	20253000	0	0.0
10	2010-07-12	3.59	3.61	3.4	3.41	11012500	0	0.0
11	2010-07-13	3.48	3.73	3.38	3.63	13400500	0	0.0
12	2010-07-14	3.59	4.03	3.55	3.97	20976000	0	0.0
13	2010-07-15	3.99	4.3	3.8	3.98	18699000	0	0.0
14	2010-07-16	4.14	4.26	4.01	4.13	13106500	0	0.0
15	2010-07-19	4.27	4.45	4.18	4.38	12432500	0	0.0
16	2010-07-20	4.37	4.37	4.01	4.06	9126500	0	0.0
17	2010-07-21	4.13	4.18	3.9	4.04	6262500	0	0.0
18	2010-07-22	4.1	4.25	4.07	4.2	4789000	0	0.0
19	2010-07-23	4.24	4.31	4.21	4.26	3268000	0	0.0
20	2010-07-26	4.3	4.3	4.06	4.19	4611000	0	0.0
21	2010-07-27	4.18	4.24	4.05	4.11	3098500	0	0.0
22	2010-07-28	4.11	4.18	4.1	4.14	2336000	0	0.0
23	2010-07-29	4.15	4.18	4.0	4.07	3080000	0	0.0
24	2010-07-30	4.04	4.09	3.91	3.99	2134500	0	0.0
25	2010-08-02	4.1	4.19	4.07	4.18	3590500	0	0.0
26	2010-08-03	4.2	4.39	4.16	4.39	6152500	0	0.0
27	2010-08-04	4.39	4.44	4.17	4.25	4565000	0	0.0
28	2010-08-05	4.31	4.31	4.01	4.09	3981000	0	0.0
29	2010-08-06	4.02	4.03	3.9	3.92	3709500	0	0.0
30	2010-08-09	3.98	4.0	3.89	3.92	4063500	0	0.0
31	2010-08-10	3.93	3.93	3.76	3.81	6406500	0	0.0
32	2010-08-11	3.74	3.78	3.57	3.58	3988000	0	0.0
33	2010-08-12	3.56	3.58	3.48	3.52	3455000	0	0.0
34	2010-08-13	3.64	3.69	3.53	3.66	3170000	0	0.0
35	2010-08-16	3.69	3.76	3.65	3.76	2429000	0	0.0
36	2010-08-17	3.79	3.88	3.76	3.83	2239500	0	0.0
37	2010-08-18	3.92	3.92	3.72	3.75	3006500	0	0.0
38	2010-08-19	3.71	3.85	3.67	3.76	2895500	0	0.0
39	2010-08-20	3.73	3.82	3.7	3.82	1480000	0	0.0
40	2010-08-23	3.82	4.08	3.8	4.03	5440500	0	0.0
41	2010-08-24	3.85	3.94	3.79	3.84	3365500	0	0.0
42	2010-08-25	3.83	4.0	3.71	3.98	2516500	0	0.0
43	2010-08-26	3.98	4.05	3.92	3.95	2169000	0	0.0
44	2010-08-27	3.95	3.97	3.9	3.94	1898000	0	0.0
45	2010-08-30	3.94	4.04	3.92	3.97	3664000	0	0.0
46	2010-08-31	3.93	3.96	3.87	3.9	1005500	0	0.0
47	2010-09-01	3.92	4.14	3.92	4.09	2474500	0	0.0
48	2010-09-02	4.07	4.25	4.06	4.21	2435500	0	0.0
49	2010-09-03	4.17	4.26	4.13	4.21	2173000	0	0.0
50	2010-09-07	4.12	4.2	4.1	4.11	1217000	0	0.0
51	2010-09-08	4.13	4.19	4.12	4.18	1442000	0	0.0
52	2010-09-09	4.2	4.21	4.14	4.14	1881000	0	0.0
53	2010-09-10	4.15	4.19	3.95	4.03	1933000	0	0.0
54	2010-09-13	4.18	4.18	4.1	4.14	1804000	0	0.0
55	2010-09-14	4.11	4.32	4.11	4.22	3273500	0	0.0
56	2010-09-15	4.2	4.4	4.16	4.4	3423000	0	0.0
57	2010-09-16	4.43	4.63	4.17	4.19	13422500	0	0.0
58	2010-09-17	4.2	4.26	3.96	4.05	5992500	0	0.0
59	2010-09-20	4.13	4.27	4.03	4.21	4737500	0	0.0
60	2010-09-21	4.18	4.31	4.13	4.15	3980000	0	0.0
61	2010-09-22	4.17	4.19	3.96	3.97	4814500	0	0.0
62	2010-09-23	3.98	4.03	3.9	3.91	3340500	0	0.0
63	2010-09-24	3.99	4.04	3.93	4.02	2894500	0	0.0
64	2010-09-27	4.08	4.16	4.01	4.11	2093000	0	0.0
65	2010-09-28	4.21	4.3	4.15	4.28	6072500	0	0.0
66	2010-09-29	4.24	4.41	4.23	4.4	9846500	0	0.0
67	2010-09-30	4.4	4.43	4.04	4.08	10979000	0	0.0
68	2010-10-01	4.14	4.15	4.06	4.12	2988500	0	0.0
69	2010-10-04	4.09	4.23	4.06	4.2	3218000	0	0.0
70	2010-10-05	4.23	4.26	4.2	4.22	1660000	0	0.0
71	2010-10-06	4.21	4.25	4.06	4.09	1567000	0	0.0
72	2010-10-07	4.11	4.13	4.07	4.09	705000	0	0.0
73	2010-10-08	4.09	4.16	4.08	4.09	1339000	0	0.0
74	2010-10-11	4.09	4.14	4.01	4.05	856000	0	0.0
75	2010-10-12	4.04	4.06	4.01	4.05	1220000	0	0.0
76	2010-10-13	4.13	4.17	4.07	4.11	1591000	0	0.0
77	2010-10-14	4.2	4.21	4.08	4.15	1474000	0	0.0
78	2010-10-15	4.18	4.18	4.05	4.11	1423500	0	0.0
79	2010-10-18	4.1	4.13	4.04	4.05	814000	0	0.0
80	2010-10-19	4.04	4.08	4.0	4.01	1226000	0	0.0
81	2010-10-20	4.03	4.14	4.01	4.13	1562500	0	0.0
82	2010-10-21	4.12	4.19	4.09	4.15	2085500	0	0.0
83	2010-10-22	4.14	4.19	4.11	4.14	805500	0	0.0
84	2010-10-25	4.19	4.2	4.15	4.17	592500	0	0.0
85	2010-10-26	4.16	4.37	4.1	4.27	3304500	0	0.0
86	2010-10-27	4.25	4.28	4.13	4.2	1782500	0	0.0
87	2010-10-28	4.28	4.3	4.19	4.24	1121000	0	0.0
88	2010-10-29	4.23	4.37	4.21	4.37	1403000	0	0.0
89	2010-11-01	4.39	4.55	4.26	4.28	2279000	0	0.0
90	2010-11-02	4.34	4.38	4.21	4.25	1612500	0	0.0
91	2010-11-03	4.26	4.5	4.23	4.35	1863000	0	0.0
92	2010-11-04	4.52	5.07	4.43	4.98	9370000	0	0.0
93	2010-11-05	4.97	4.99	4.74	4.89	5055000	0	0.0
94	2010-11-08	4.9	5.0	4.81	5.0	2547500	0	0.0
95	2010-11-09	5.0	5.14	4.81	4.93	4782000	0	0.0
96	2010-11-10	4.9	5.99	4.81	5.87	15302500	0	0.0
97	2010-11-11	5.72	5.82	5.47	5.61	9726500	0	0.0
98	2010-11-12	5.65	6.1	5.61	5.97	13645500	0	0.0
99	2010-11-15	6.04	6.59	6.04	6.16	13114500	0	0.0
100	2010-11-16	6.2	6.28	5.68	5.93	6738000	0	0.0
101	2010-11-17	6.04	6.15	5.72	5.9	3750000	0	0.0
102	2010-11-18	6.13	6.15	5.78	5.98	4780500	0	0.0
103	2010-11-19	6.03	6.27	5.94	6.2	5752500	0	0.0
104	2010-11-22	6.31	6.69	6.3	6.68	7648500	0	0.0
105	2010-11-23	6.66	7.14	6.44	6.91	7889000	0	0.0
106	2010-11-24	7.05	7.19	6.87	7.09	7125000	0	0.0
107	2010-11-26	7.12	7.2	6.95	7.06	1753000	0	0.0
108	2010-11-29	7.08	7.19	6.67	6.87	5728000	0	0.0
109	2010-11-30	6.75	7.07	6.68	7.07	11113000	0	0.0
110	2010-12-01	7.17	7.28	6.69	6.87	6496000	0	0.0
111	2010-12-02	6.8	6.86	6.24	6.47	10035000	0	0.0
112	2010-12-03	6.4	6.45	6.17	6.3	5800500	0	0.0
113	2010-12-06	6.27	6.29	5.91	6.06	6372000	0	0.0
114	2010-12-07	6.1	6.48	6.01	6.31	6556500	0	0.0
115	2010-12-08	6.5	6.5	6.3	6.47	3300000	0	0.0
116	2010-12-09	6.5	6.54	6.33	6.41	2030000	0	0.0
117	2010-12-10	6.41	6.58	6.23	6.3	2147000	0	0.0
118	2010-12-13	6.33	6.35	6.08	6.11	2052000	0	0.0
119	2010-12-14	6.06	6.08	5.55	5.71	8828500	0	0.0
120	2010-12-15	5.73	5.99	5.71	5.92	3714500	0	0.0
121	2010-12-16	6.0	6.18	5.93	6.16	3950500	0	0.0
122	2010-12-17	6.27	6.31	6.14	6.27	4065000	0	0.0
123	2010-12-20	6.33	6.44	6.25	6.34	2617000	0	0.0
124	2010-12-21	6.36	6.54	6.34	6.45	3888500	0	0.0
125	2010-12-22	6.45	6.57	6.34	6.53	4166500	0	0.0
126	2010-12-23	6.25	6.5	5.98	6.02	7763000	0	0.0
127	2010-12-27	5.6	5.72	5.01	5.11	46509500	0	0.0
128	2010-12-28	5.17	5.35	5.0	5.28	20281500	0	0.0
129	2010-12-29	5.41	5.6	5.3	5.55	16596000	0	0.0
130	2010-12-30	5.54	5.58	5.28	5.3	10205500	0	0.0
131	2010-12-31	5.31	5.45	5.3	5.33	7089500	0	0.0
132	2011-01-03	5.37	5.4	5.18	5.32	6415000	0	0.0
133	2011-01-04	5.33	5.39	5.2	5.33	5937000	0	0.0
134	2011-01-05	5.3	5.38	5.24	5.37	7233500	0	0.0
135	2011-01-06	5.37	5.6	5.36	5.58	10306000	0	0.0
136	2011-01-07	5.6	5.72	5.58	5.65	11239500	0	0.0
137	2011-01-10	5.63	5.74	5.61	5.69	6713500	0	0.0
138	2011-01-11	5.72	5.74	5.38	5.39	8551000	0	0.0
139	2011-01-12	5.4	5.48	5.3	5.39	4822000	0	0.0
140	2011-01-13	5.39	5.39	5.23	5.24	3618000	0	0.0
141	2011-01-14	5.23	5.32	5.12	5.15	5960000	0	0.0
142	2011-01-18	5.1	5.13	4.95	5.13	8108500	0	0.0
143	2011-01-19	5.05	5.09	4.75	4.81	11857500	0	0.0
144	2011-01-20	4.81	4.89	4.47	4.52	11399500	0	0.0
145	2011-01-21	4.62	4.72	4.54	4.61	6085000	0	0.0
146	2011-01-24	4.71	4.96	4.65	4.9	8225500	0	0.0
147	2011-01-25	4.93	4.98	4.8	4.94	6357500	0	0.0
148	2011-01-26	4.94	4.98	4.82	4.95	5399500	0	0.0
149	2011-01-27	4.95	5.02	4.91	4.98	4478500	0	0.0
150	2011-01-28	4.98	4.98	4.75	4.8	5242000	0	0.0
151	2011-01-31	4.81	4.82	4.7	4.82	4151500	0	0.0
152	2011-02-01	4.86	4.95	4.71	4.78	3539000	0	0.0
153	2011-02-02	4.83	4.84	4.73	4.79	2847500	0	0.0
154	2011-02-03	4.76	4.78	4.63	4.73	2560000	0	0.0
155	2011-02-04	4.69	4.73	4.64	4.69	2720000	0	0.0
156	2011-02-07	4.65	4.65	4.58	4.61	4475500	0	0.0
157	2011-02-08	4.76	5.05	4.6	4.9	17524500	0	0.0
158	2011-02-09	4.83	4.84	4.56	4.64	13178000	0	0.0
159	2011-02-10	4.65	4.73	4.56	4.64	4180500	0	0.0
160	2011-02-11	4.65	4.75	4.59	4.65	3172500	0	0.0
161	2011-02-14	4.73	4.83	4.61	4.62	6415500	0	0.0
162	2011-02-15	4.6	4.63	4.51	4.57	4768500	0	0.0
163	2011-02-16	4.62	4.99	4.61	4.95	20575500	0	0.0
164	2011-02-17	4.93	5.1	4.71	4.72	13092000	0	0.0
165	2011-02-18	4.67	4.7	4.59	4.64	11853500	0	0.0
166	2011-02-22	4.58	4.6	4.36	4.37	10323000	0	0.0
167	2011-02-23	4.44	4.5	4.22	4.37	8028000	0	0.0
168	2011-02-24	4.36	4.52	4.3	4.51	5276500	0	0.0
169	2011-02-25	4.56	4.77	4.54	4.72	6731500	0	0.0
170	2011-02-28	4.75	4.82	4.7	4.78	5256000	0	0.0
171	2011-03-01	4.81	4.86	4.74	4.79	5532000	0	0.0
172	2011-03-02	4.76	4.86	4.75	4.8	3316500	0	0.0
173	2011-03-03	4.9	4.96	4.81	4.87	3201000	0	0.0
174	2011-03-04	4.9	5.0	4.76	4.99	7900500	0	0.0
175	2011-03-07	4.99	5.08	4.94	4.99	10168000	0	0.0
176	2011-03-08	4.92	4.99	4.8	4.93	6999500	0	0.0
177	2011-03-09	4.93	5.0	4.85	4.94	4624000	0	0.0
178	2011-03-10	4.89	4.9	4.75	4.8	5085000	0	0.0
179	2011-03-11	4.77	4.85	4.71	4.81	4654000	0	0.0
180	2011-03-14	4.76	4.8	4.64	4.65	5830000	0	0.0
181	2011-03-15	4.44	4.59	4.36	4.59	6594000	0	0.0
182	2011-03-16	4.57	4.65	4.54	4.56	5848500	0	0.0
183	2011-03-17	4.65	4.69	4.53	4.56	4613000	0	0.0
184	2011-03-18	4.64	4.64	4.5	4.59	3439500	0	0.0
185	2011-03-21	4.61	4.61	4.51	4.55	2058500	0	0.0
186	2011-03-22	4.55	4.57	4.4	4.44	2914500	0	0.0
187	2011-03-23	4.42	4.45	4.35	4.44	2114000	0	0.0
188	2011-03-24	4.43	4.48	4.4	4.47	2311000	0	0.0
189	2011-03-25	4.49	4.6	4.48	4.55	2840000	0	0.0
190	2011-03-28	4.54	4.71	4.51	4.65	5290500	0	0.0
191	2011-03-29	4.66	4.8	4.64	4.78	3777000	0	0.0
192	2011-03-30	4.82	4.9	4.6	4.74	6116500	0	0.0
193	2011-03-31	5.31	5.74	5.3	5.55	57589000	0	0.0
194	2011-04-01	5.49	5.64	5.31	5.33	14324000	0	0.0
195	2011-04-04	5.37	5.4	5.05	5.17	13046500	0	0.0
196	2011-04-05	5.18	5.4	5.14	5.34	15904500	0	0.0
197	2011-04-06	5.4	5.4	5.16	5.3	6441500	0	0.0
198	2011-04-07	5.37	5.59	5.29	5.45	14051500	0	0.0
199	2011-04-08	5.52	5.52	5.27	5.3	9732000	0	0.0
200	2011-04-11	5.29	5.31	5.0	5.05	6847000	0	0.0
201	2011-04-12	5.02	5.04	4.86	4.93	6787000	0	0.0
202	2011-04-13	5.03	5.14	4.96	4.99	6057500	0	0.0