Daily bars (unadjusted)

core.price_daily

UNADJUSTED by design (DESIGN.md:135). Adjustment happens at query time in core.prices_asof(); a return computed off these raw closes prints -50% on every 2-for-1 split.

283,802 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices283,802 rowsexportable

active:symbol = DELL×

symboltext	session_date ↓date	opennumeric	highnumeric	lownumeric	closenumeric	volumebigint	split_factornumeric	div_cashnumeric	sourcetext

DELL	2025-02-25	113.500000	114.110000	109.660000	110.650000	6582053	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-24	116.110000	116.360000	111.030100	114.140000	7327788	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-21	120.850000	121.290000	117.290400	117.600000	5662294	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-20	120.500000	121.210000	116.772900	119.890000	5480404	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-19	118.810000	122.260000	118.250000	120.960000	6728608	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-18	116.510000	120.920000	116.260000	120.340000	13510027	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-14	111.040000	117.160000	109.710000	114.380000	16971706	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-13	111.090000	111.750000	108.740000	110.260000	6806235	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-12	110.050000	114.000000	110.000000	112.920000	5423724	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-11	110.240000	112.070000	109.850000	111.440000	4397056	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-10	107.350000	112.810000	107.350000	112.310000	9084111	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-07	107.520000	109.350000	105.970100	106.370000	7997277	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-06	104.970000	107.250000	104.730000	105.920000	5017384	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-05	102.580000	105.700000	101.190000	104.450000	7901794	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-04	100.240000	102.460000	99.810000	101.670000	7241445	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-02-03	99.380000	101.010000	98.365000	100.090000	12114300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-31	106.330000	107.240000	103.530000	103.600000	6088844	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-30	103.310000	105.960000	103.300000	105.350000	7952735	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-29	102.000000	103.860000	101.470000	103.100000	8362610	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-28	104.130000	104.130000	100.500000	101.290000	15042675	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-27	106.610000	107.730000	100.038800	103.840000	17922259	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-24	114.810000	116.790000	112.770000	113.730000	5500019	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-23	112.700000	114.700000	111.960000	114.220000	5864066	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-22	116.850000	120.965000	114.940000	115.120000	12846400	1.000000000000000	0.4450000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-21	110.425000	112.380000	107.910000	111.550000	8635963	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-17	111.750000	111.760000	109.540000	109.640000	6344472	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-16	109.000000	111.360000	108.415000	110.110000	6073456	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-15	112.000000	112.000000	108.040000	109.230000	9106148	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-14	111.300000	111.805000	107.202800	109.060000	8366186	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-13	110.010000	110.560000	106.690000	110.170000	11518132	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-10	117.920000	117.985000	114.590000	114.770000	8213353	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-08	119.980000	120.610000	117.750000	119.310000	5137723	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-07	125.580000	125.770000	120.950000	121.270000	6081910	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-06	121.810000	125.010000	121.210000	124.660000	8361847	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-03	117.390000	120.820000	117.370000	119.910000	5601022	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-01-02	115.260000	117.458300	113.530000	116.530000	4580909	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-31	115.330000	116.090000	114.157900	115.240000	3874670	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-30	115.310000	115.920000	112.620700	114.820000	5517940	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-27	118.370000	118.890000	116.510000	117.330000	4881875	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-26	118.420000	119.880000	118.230000	119.280000	2744871	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-24	119.000000	119.420000	118.180000	118.940000	2077431	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-23	116.520000	119.139000	116.260800	118.820000	5324214	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-20	110.170000	116.460000	110.170000	115.770000	12228156	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-19	114.230000	115.510000	111.280000	111.960000	9248377	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-18	119.530000	119.990000	111.930300	112.670000	7336887	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-17	118.200000	120.200000	117.890000	118.280000	5166312	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-16	118.860000	122.090000	118.450000	119.270000	6730489	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-13	120.380000	121.270000	116.520000	118.450000	5941904	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-12	117.510000	120.400000	117.336600	119.180000	5403795	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-12-11	117.800000	119.180000	115.600000	118.690000	8156109	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02