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
| 1,753,905,360
| 241.240005
| 241.429993
| 241.210007
| 241.429993
| 35,306
|
TMUS
| 1,753,905,420
| 241.460007
| 241.630005
| 241.419998
| 241.485001
| 32,252
|
TMUS
| 1,753,905,480
| 241.485001
| 241.610001
| 241.460007
| 241.565002
| 48,198
|
TMUS
| 1,753,905,540
| 241.589996
| 241.660004
| 241.429993
| 241.589996
| 72,462
|
TMUS
| 1,753,968,600
| 239.380005
| 241
| 239.380005
| 239.818893
| 55,441
|
TMUS
| 1,753,968,660
| 240.25
| 241.610001
| 240.25
| 241.610001
| 14,505
|
TMUS
| 1,753,968,720
| 241.300003
| 241.5
| 240.690002
| 241.014999
| 7,818
|
TMUS
| 1,753,968,780
| 241.399994
| 241.589996
| 240.839996
| 240.839996
| 11,752
|
TMUS
| 1,753,968,840
| 240.809998
| 241.615005
| 240.720001
| 241.580002
| 23,288
|
TMUS
| 1,753,968,900
| 241.619995
| 241.789993
| 241.360001
| 241.649994
| 6,320
|
TMUS
| 1,753,968,960
| 241.577499
| 241.729996
| 241.304993
| 241.580002
| 12,456
|
TMUS
| 1,753,969,020
| 241.610001
| 241.970001
| 241.610001
| 241.839996
| 9,028
|
TMUS
| 1,753,969,080
| 241.809998
| 241.809998
| 241.25
| 241.254196
| 8,351
|
TMUS
| 1,753,969,140
| 241.250107
| 241.250107
| 241.003204
| 241.003204
| 5,219
|
TMUS
| 1,753,969,200
| 240.990005
| 241.110001
| 240.967804
| 241.050003
| 4,146
|
TMUS
| 1,753,969,260
| 241.100006
| 241.240005
| 240.960007
| 241.220001
| 12,114
|
TMUS
| 1,753,969,320
| 241.229996
| 241.240005
| 240.889999
| 240.904999
| 5,913
|
TMUS
| 1,753,969,380
| 240.850006
| 241.210007
| 240.850006
| 241.100006
| 12,946
|
TMUS
| 1,753,969,440
| 241.160004
| 241.160004
| 241.009995
| 241.009995
| 2,365
|
TMUS
| 1,753,969,500
| 240.940002
| 241.410004
| 240.940002
| 241.320007
| 12,028
|
TMUS
| 1,753,969,560
| 241.410004
| 241.460007
| 241.089996
| 241.160004
| 8,678
|
TMUS
| 1,753,969,620
| 241.160004
| 241.270004
| 241.070007
| 241.139999
| 6,906
|
TMUS
| 1,753,969,680
| 241.214996
| 241.320007
| 241.110001
| 241.320007
| 7,914
|
TMUS
| 1,753,969,740
| 241.279999
| 241.470001
| 241.279999
| 241.419998
| 7,782
|
TMUS
| 1,753,969,800
| 241.520004
| 241.589996
| 241.270004
| 241.285004
| 7,165
|
TMUS
| 1,753,969,860
| 241.179993
| 241.229996
| 241
| 241
| 9,500
|
TMUS
| 1,753,969,920
| 240.970001
| 241.059998
| 240.889999
| 241.054199
| 6,548
|
TMUS
| 1,753,969,980
| 241.024994
| 241.035004
| 241
| 241.029999
| 1,990
|
TMUS
| 1,753,970,040
| 241.029999
| 241.229996
| 241.029999
| 241.149994
| 7,901
|
TMUS
| 1,753,970,100
| 241.139999
| 241.160004
| 240.970001
| 241.050003
| 6,948
|
TMUS
| 1,753,970,160
| 241.029999
| 241.059998
| 241.009995
| 241.029999
| 3,132
|
TMUS
| 1,753,970,220
| 241.139999
| 241.195007
| 241.125
| 241.125
| 5,010
|
TMUS
| 1,753,970,280
| 241.210007
| 241.330002
| 241.139999
| 241.330002
| 6,512
|
TMUS
| 1,753,970,340
| 241.240005
| 241.330002
| 241.104996
| 241.104996
| 8,703
|
TMUS
| 1,753,970,400
| 241.104996
| 241.119995
| 240.440002
| 240.490005
| 8,273
|
TMUS
| 1,753,970,460
| 240.529999
| 240.839996
| 240.529999
| 240.550003
| 13,876
|
TMUS
| 1,753,970,520
| 240.585007
| 240.639999
| 240.479996
| 240.559998
| 5,325
|
TMUS
| 1,753,970,580
| 240.559998
| 240.559998
| 240.310104
| 240.425003
| 9,934
|
TMUS
| 1,753,970,640
| 240.425003
| 240.779999
| 240.414993
| 240.779999
| 11,318
|
TMUS
| 1,753,970,700
| 240.770004
| 240.820007
| 240.615005
| 240.634995
| 7,627
|
TMUS
| 1,753,970,760
| 240.740005
| 240.830002
| 240.619995
| 240.695007
| 11,807
|
TMUS
| 1,753,970,820
| 240.615005
| 240.729996
| 240.570007
| 240.690002
| 5,645
|
TMUS
| 1,753,970,880
| 240.639999
| 240.940002
| 240.619995
| 240.884995
| 12,416
|
TMUS
| 1,753,970,940
| 240.949997
| 240.949997
| 240.512695
| 240.512695
| 8,388
|
TMUS
| 1,753,971,000
| 240.509995
| 240.550003
| 240.369995
| 240.375
| 6,279
|
TMUS
| 1,753,971,060
| 240.375
| 240.479996
| 240.369995
| 240.414993
| 8,274
|
TMUS
| 1,753,971,120
| 240.490005
| 240.550003
| 240.380005
| 240.399994
| 13,165
|
TMUS
| 1,753,971,180
| 240.423996
| 240.423996
| 240.235001
| 240.235001
| 2,222
|
TMUS
| 1,753,971,240
| 240.240005
| 240.240005
| 240.139999
| 240.145004
| 4,224
|
TMUS
| 1,753,971,300
| 240.160004
| 240.184998
| 239.970001
| 240.065002
| 9,952
|
TMUS
| 1,753,971,360
| 240.059998
| 240.139999
| 239.679993
| 239.800003
| 12,924
|
TMUS
| 1,753,971,420
| 239.820007
| 240
| 239.785004
| 239.789993
| 13,193
|
TMUS
| 1,753,971,480
| 239.860001
| 240.184998
| 239.830002
| 240.184998
| 4,727
|
TMUS
| 1,753,971,540
| 240.184998
| 240.184998
| 240
| 240.009995
| 5,895
|
TMUS
| 1,753,971,600
| 240.009995
| 240.509995
| 240.009995
| 240.509995
| 9,878
|
TMUS
| 1,753,971,660
| 240.490005
| 240.580002
| 240.490005
| 240.539993
| 1,374
|
TMUS
| 1,753,971,720
| 240.539993
| 240.539993
| 240.360001
| 240.393997
| 5,739
|
TMUS
| 1,753,971,780
| 240.410004
| 240.539993
| 240.410004
| 240.539993
| 2,984
|
TMUS
| 1,753,971,840
| 240.649994
| 240.809998
| 240.615005
| 240.809998
| 4,597
|
TMUS
| 1,753,971,900
| 240.759995
| 240.899994
| 240.75
| 240.794998
| 7,866
|
TMUS
| 1,753,971,960
| 240.774994
| 241.039993
| 240.772705
| 240.975006
| 6,671
|
TMUS
| 1,753,972,020
| 240.960007
| 241.100006
| 240.960007
| 241.050003
| 5,004
|
TMUS
| 1,753,972,080
| 241.065002
| 241.139999
| 241
| 241.139999
| 1,595
|
TMUS
| 1,753,972,140
| 241.121994
| 241.179993
| 241.089996
| 241.119995
| 6,050
|
TMUS
| 1,753,972,200
| 241.050003
| 241.050003
| 240.860001
| 241.029999
| 6,849
|
TMUS
| 1,753,972,260
| 241.014999
| 241.264999
| 241.014999
| 241.264999
| 6,466
|
TMUS
| 1,753,972,320
| 241.220001
| 241.339996
| 241.169998
| 241.339996
| 7,462
|
TMUS
| 1,753,972,380
| 241.300003
| 241.300003
| 241.179993
| 241.25
| 6,344
|
TMUS
| 1,753,972,440
| 241.289993
| 241.410004
| 241.289993
| 241.345001
| 5,064
|
TMUS
| 1,753,972,500
| 241.399994
| 241.690002
| 241.399994
| 241.630005
| 7,061
|
TMUS
| 1,753,972,560
| 241.619995
| 241.809998
| 241.490005
| 241.789993
| 15,600
|
TMUS
| 1,753,972,620
| 241.794998
| 241.794998
| 241.479996
| 241.565002
| 8,372
|
TMUS
| 1,753,972,680
| 241.565002
| 241.679993
| 241.565002
| 241.679993
| 1,928
|
TMUS
| 1,753,972,740
| 241.634995
| 241.660004
| 241.5
| 241.5
| 1,611
|
TMUS
| 1,753,972,800
| 241.479996
| 241.654999
| 241.399994
| 241.610001
| 5,379
|
TMUS
| 1,753,972,860
| 241.600006
| 241.910004
| 241.600006
| 241.740005
| 10,443
|
TMUS
| 1,753,972,920
| 241.770004
| 242.005005
| 241.770004
| 241.979996
| 9,891
|
TMUS
| 1,753,972,980
| 242.020004
| 242.020004
| 241.850006
| 241.914993
| 5,429
|
TMUS
| 1,753,973,040
| 241.860001
| 241.860001
| 241.720001
| 241.720001
| 3,551
|
TMUS
| 1,753,973,100
| 241.762497
| 241.824997
| 241.740005
| 241.824997
| 6,280
|
TMUS
| 1,753,973,160
| 241.770004
| 241.770004
| 241.690002
| 241.705002
| 2,882
|
TMUS
| 1,753,973,220
| 241.717499
| 241.835007
| 241.684998
| 241.759995
| 7,807
|
TMUS
| 1,753,973,280
| 241.789993
| 241.789993
| 241.789993
| 241.789993
| 1,479
|
TMUS
| 1,753,973,340
| 241.699997
| 242.020004
| 241.699997
| 241.910004
| 12,935
|
TMUS
| 1,753,973,400
| 241.919998
| 242.050003
| 241.919998
| 241.979996
| 6,528
|
TMUS
| 1,753,973,460
| 241.975006
| 241.975006
| 241.725006
| 241.725006
| 4,667
|
TMUS
| 1,753,973,520
| 241.720001
| 241.720001
| 241.720001
| 241.720001
| 674
|
TMUS
| 1,753,973,580
| 241.740005
| 241.740005
| 241.580002
| 241.690002
| 4,215
|
TMUS
| 1,753,973,640
| 241.679993
| 241.770004
| 241.589996
| 241.695007
| 4,274
|
TMUS
| 1,753,973,700
| 241.690002
| 241.869995
| 241.639999
| 241.705002
| 14,576
|
TMUS
| 1,753,973,760
| 241.610001
| 241.610001
| 241.5
| 241.514999
| 7,106
|
TMUS
| 1,753,973,820
| 241.514999
| 241.514999
| 241.449997
| 241.514999
| 1,607
|
TMUS
| 1,753,973,880
| 241.517502
| 241.660004
| 241.514999
| 241.600006
| 7,107
|
TMUS
| 1,753,973,940
| 241.539993
| 241.559998
| 241.505005
| 241.559998
| 3,285
|
TMUS
| 1,753,974,000
| 241.550003
| 241.710007
| 241.490005
| 241.710007
| 8,208
|
TMUS
| 1,753,974,060
| 241.699997
| 241.699997
| 241.380005
| 241.380005
| 6,414
|
TMUS
| 1,753,974,120
| 241.289993
| 241.350006
| 241.279999
| 241.350006
| 2,782
|
TMUS
| 1,753,974,180
| 241.350006
| 241.5
| 241.315002
| 241.360001
| 13,602
|
TMUS
| 1,753,974,240
| 241.365005
| 241.365005
| 241.360001
| 241.360001
| 1,537
|
TMUS
| 1,753,974,300
| 241.309998
| 241.320007
| 241.199997
| 241.235199
| 3,689
|