symbol
stringclasses 516
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
TMUS
| 1,753,893,180
| 241.190002
| 241.199997
| 241.190002
| 241.190002
| 1,179
|
TMUS
| 1,753,893,240
| 241.190002
| 241.240005
| 241.169998
| 241.210007
| 7,046
|
TMUS
| 1,753,893,300
| 241.179993
| 241.179993
| 241.169998
| 241.169998
| 851
|
TMUS
| 1,753,893,360
| 241.169998
| 241.169998
| 241.089996
| 241.089996
| 2,303
|
TMUS
| 1,753,893,420
| 241.089996
| 241.160004
| 241.080002
| 241.160004
| 7,670
|
TMUS
| 1,753,893,480
| 241.149994
| 241.149994
| 241.080002
| 241.080002
| 3,320
|
TMUS
| 1,753,893,540
| 241.039993
| 241.044998
| 241.024994
| 241.024994
| 1,233
|
TMUS
| 1,753,893,600
| 241
| 241.009995
| 241
| 241.009995
| 1,425
|
TMUS
| 1,753,893,660
| 241.050003
| 241.050003
| 241
| 241
| 3,567
|
TMUS
| 1,753,893,720
| 241.039993
| 241.130005
| 241.039993
| 241.115005
| 3,700
|
TMUS
| 1,753,893,780
| 241.089996
| 241.119995
| 241.089996
| 241.119995
| 1,991
|
TMUS
| 1,753,893,840
| 241.130005
| 241.160004
| 241.089996
| 241.100006
| 11,109
|
TMUS
| 1,753,893,900
| 241.110001
| 241.130005
| 241.095093
| 241.130005
| 3,287
|
TMUS
| 1,753,893,960
| 241.080002
| 241.106995
| 241.020004
| 241.020004
| 4,620
|
TMUS
| 1,753,894,020
| 241.050003
| 241.050003
| 241.009995
| 241.024994
| 2,572
|
TMUS
| 1,753,894,140
| 241.020004
| 241.024994
| 240.880005
| 240.914993
| 7,120
|
TMUS
| 1,753,894,200
| 240.914993
| 240.919998
| 240.880005
| 240.919998
| 6,563
|
TMUS
| 1,753,894,260
| 240.919998
| 241
| 240.919998
| 241
| 4,238
|
TMUS
| 1,753,894,320
| 241.029999
| 241.210007
| 241.029999
| 241.139999
| 15,401
|
TMUS
| 1,753,894,380
| 241.139999
| 241.149994
| 241.039993
| 241.134995
| 18,117
|
TMUS
| 1,753,894,440
| 241.130005
| 241.160004
| 241.125
| 241.125
| 2,774
|
TMUS
| 1,753,894,500
| 241.125
| 241.149994
| 241.125
| 241.149994
| 2,028
|
TMUS
| 1,753,894,560
| 241.139999
| 241.199997
| 241.139999
| 241.169998
| 6,197
|
TMUS
| 1,753,894,620
| 241.095001
| 241.095001
| 241.039993
| 241.039993
| 1,644
|
TMUS
| 1,753,894,680
| 240.979996
| 240.979996
| 240.979996
| 240.979996
| 928
|
TMUS
| 1,753,894,740
| 241.039993
| 241.039993
| 240.929993
| 240.929993
| 1,857
|
TMUS
| 1,753,894,800
| 240.975006
| 240.975006
| 240.975006
| 240.975006
| 269
|
TMUS
| 1,753,894,860
| 240.970001
| 240.970001
| 240.970001
| 240.970001
| 704
|
TMUS
| 1,753,894,920
| 241.009995
| 241.009995
| 240.970001
| 240.970001
| 1,104
|
TMUS
| 1,753,894,980
| 240.960007
| 241.080002
| 240.960007
| 241.080002
| 3,404
|
TMUS
| 1,753,895,040
| 241.074997
| 241.089996
| 241.074997
| 241.074997
| 1,401
|
TMUS
| 1,753,895,100
| 241.080002
| 241.130005
| 241.080002
| 241.130005
| 3,691
|
TMUS
| 1,753,895,160
| 241.130005
| 241.179993
| 241.059998
| 241.119995
| 15,174
|
TMUS
| 1,753,895,220
| 241.139999
| 241.270004
| 241.139999
| 241.270004
| 6,094
|
TMUS
| 1,753,895,280
| 241.309998
| 241.369995
| 241.309998
| 241.350006
| 4,024
|
TMUS
| 1,753,895,340
| 241.339996
| 241.410004
| 241.320007
| 241.410004
| 5,206
|
TMUS
| 1,753,895,400
| 241.399994
| 241.399994
| 241.309998
| 241.309998
| 3,681
|
TMUS
| 1,753,895,460
| 241.309998
| 241.309998
| 241.270004
| 241.289993
| 3,725
|
TMUS
| 1,753,895,520
| 241.285004
| 241.309998
| 241.270004
| 241.300705
| 5,487
|
TMUS
| 1,753,895,580
| 241.335007
| 241.335007
| 241.300003
| 241.315002
| 3,469
|
TMUS
| 1,753,895,640
| 241.350006
| 241.350006
| 241.350006
| 241.350006
| 633
|
TMUS
| 1,753,895,700
| 241.345001
| 241.345001
| 241.169998
| 241.220001
| 6,143
|
TMUS
| 1,753,895,760
| 241.240005
| 241.244995
| 241.240005
| 241.240005
| 1,689
|
TMUS
| 1,753,895,820
| 241.210007
| 241.235001
| 241.179993
| 241.179993
| 9,054
|
TMUS
| 1,753,895,880
| 241.169998
| 241.190002
| 241.139999
| 241.190002
| 2,770
|
TMUS
| 1,753,895,940
| 241.199997
| 241.330002
| 241.199997
| 241.330002
| 4,946
|
TMUS
| 1,753,896,000
| 241.300003
| 241.399994
| 241.210007
| 241.309998
| 15,710
|
TMUS
| 1,753,896,060
| 241.289993
| 241.320007
| 241.289993
| 241.320007
| 672
|
TMUS
| 1,753,896,120
| 241.304993
| 241.440002
| 241.304993
| 241.440002
| 2,758
|
TMUS
| 1,753,896,180
| 241.440002
| 241.460007
| 241.363007
| 241.375
| 8,084
|
TMUS
| 1,753,896,240
| 241.375
| 241.389999
| 241.248001
| 241.25
| 8,215
|
TMUS
| 1,753,896,300
| 241.25
| 241.389999
| 241.25
| 241.389999
| 2,820
|
TMUS
| 1,753,896,360
| 241.419998
| 241.419998
| 241.384995
| 241.384995
| 1,080
|
TMUS
| 1,753,896,420
| 241.429993
| 241.429993
| 241.392502
| 241.392502
| 1,380
|
TMUS
| 1,753,896,480
| 241.380005
| 241.490005
| 241.380005
| 241.445007
| 46,859
|
TMUS
| 1,753,896,540
| 241.445007
| 241.449997
| 241.401001
| 241.449997
| 5,189
|
TMUS
| 1,753,896,600
| 241.434998
| 241.434998
| 241.350006
| 241.350006
| 7,936
|
TMUS
| 1,753,896,660
| 241.369995
| 241.369995
| 241.369995
| 241.369995
| 801
|
TMUS
| 1,753,896,720
| 241.339996
| 241.369995
| 241.309998
| 241.320007
| 6,813
|
TMUS
| 1,753,896,780
| 241.320007
| 241.320007
| 241.320007
| 241.320007
| 1,684
|
TMUS
| 1,753,896,840
| 241.320007
| 241.380005
| 241.289993
| 241.350006
| 9,896
|
TMUS
| 1,753,896,900
| 241.369995
| 241.429993
| 241.350006
| 241.429993
| 3,468
|
TMUS
| 1,753,896,960
| 241.440002
| 241.5
| 241.440002
| 241.490005
| 3,460
|
TMUS
| 1,753,897,020
| 241.509995
| 241.570007
| 241.509995
| 241.570007
| 3,329
|
TMUS
| 1,753,897,080
| 241.544998
| 241.580002
| 241.544998
| 241.580002
| 1,741
|
TMUS
| 1,753,897,140
| 241.630005
| 241.630005
| 241.559998
| 241.574997
| 2,271
|
TMUS
| 1,753,897,200
| 241.619995
| 241.75
| 241.600006
| 241.75
| 16,081
|
TMUS
| 1,753,897,260
| 241.770004
| 241.860001
| 241.770004
| 241.850006
| 6,512
|
TMUS
| 1,753,897,320
| 241.839996
| 241.940002
| 241.839996
| 241.880005
| 5,701
|
TMUS
| 1,753,897,380
| 241.850006
| 241.979996
| 241.850006
| 241.940002
| 3,397
|
TMUS
| 1,753,897,440
| 241.889999
| 241.940002
| 241.820007
| 241.845001
| 10,295
|
TMUS
| 1,753,897,500
| 241.789993
| 241.789993
| 241.619995
| 241.619995
| 4,831
|
TMUS
| 1,753,897,560
| 241.684998
| 241.684998
| 241.539993
| 241.539993
| 3,731
|
TMUS
| 1,753,897,620
| 241.630005
| 241.660004
| 241.490005
| 241.490005
| 6,351
|
TMUS
| 1,753,897,680
| 241.490005
| 241.5
| 241.490005
| 241.5
| 736
|
TMUS
| 1,753,897,740
| 241.5
| 241.529999
| 241.450104
| 241.450104
| 3,110
|
TMUS
| 1,753,897,800
| 241.539993
| 241.639999
| 241.539993
| 241.639999
| 1,178
|
TMUS
| 1,753,897,860
| 241.552094
| 241.654999
| 241.552094
| 241.554993
| 4,595
|
TMUS
| 1,753,897,920
| 241.559998
| 241.649994
| 241.559998
| 241.639999
| 1,650
|
TMUS
| 1,753,897,980
| 241.639999
| 241.75
| 241.639999
| 241.75
| 1,916
|
TMUS
| 1,753,898,040
| 241.744995
| 241.880005
| 241.744995
| 241.860001
| 10,497
|
TMUS
| 1,753,898,100
| 241.860001
| 241.880005
| 241.845001
| 241.845001
| 1,040
|
TMUS
| 1,753,898,280
| 241.899994
| 241.899994
| 241.899994
| 241.899994
| 14,282
|
TMUS
| 1,753,898,340
| 241.869995
| 241.869995
| 241.725006
| 241.725006
| 4,233
|
TMUS
| 1,753,898,400
| 241.779999
| 241.869995
| 241.75
| 241.869995
| 10,161
|
TMUS
| 1,753,898,460
| 241.820007
| 241.889999
| 241.809204
| 241.850006
| 2,931
|
TMUS
| 1,753,898,520
| 241.929993
| 242.085007
| 241.929993
| 242.085007
| 7,295
|
TMUS
| 1,753,898,580
| 242.085007
| 242.119995
| 242.005005
| 242.009995
| 5,159
|
TMUS
| 1,753,898,640
| 242.089996
| 242.130005
| 242.039993
| 242.039993
| 6,719
|
TMUS
| 1,753,898,700
| 241.990005
| 242.039993
| 241.940002
| 241.940002
| 7,966
|
TMUS
| 1,753,898,760
| 241.913498
| 241.919998
| 241.850006
| 241.884995
| 5,738
|
TMUS
| 1,753,898,820
| 241.889999
| 241.889999
| 241.740005
| 241.740005
| 9,948
|
TMUS
| 1,753,898,880
| 241.720001
| 241.869995
| 241.679993
| 241.869995
| 6,139
|
TMUS
| 1,753,898,940
| 241.850006
| 241.929993
| 241.850006
| 241.919998
| 7,407
|
TMUS
| 1,753,899,000
| 241.929993
| 241.975006
| 241.929993
| 241.975006
| 2,633
|
TMUS
| 1,753,899,060
| 241.979996
| 241.979996
| 241.720001
| 241.759995
| 8,392
|
TMUS
| 1,753,899,120
| 241.830002
| 241.830002
| 241.800003
| 241.800003
| 1,737
|
TMUS
| 1,753,899,180
| 241.839996
| 241.880005
| 241.839996
| 241.854996
| 1,656
|
TMUS
| 1,753,899,240
| 241.854996
| 241.914993
| 241.744995
| 241.744995
| 7,443
|
TMUS
| 1,753,899,300
| 241.744995
| 241.820007
| 241.669998
| 241.820007
| 4,188
|