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.

291,212 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices291,212 rowsexportable

active:symbol = DIA×

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

DIA	2022-07-27	318.880000	323.440000	318.040000	322.010000	3338124	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-26	318.890000	319.480000	317.100000	317.540000	2101675	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-25	320.070000	320.390000	318.250000	319.960000	4002541	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-22	321.760000	322.200000	317.340000	319.060000	3264096	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-21	317.630000	320.460000	315.380000	320.410000	2159793	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-20	318.240000	319.430000	316.450000	318.740000	3243033	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-19	313.070000	318.400000	312.660000	318.110000	3004908	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-18	315.760000	316.350000	309.730000	310.650000	2344920	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-15	310.810000	312.780000	309.150000	312.660000	3027542	1.000000000000000	0.1284800000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-14	302.660000	306.860000	301.470000	306.400000	2893106	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-13	306.190000	309.940000	305.110000	307.750000	3481167	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-12	310.560000	313.550000	308.600000	309.970000	2805957	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-11	311.660000	313.740000	311.170000	311.700000	2633170	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-08	313.500000	315.140000	312.170000	313.460000	2094271	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-07	312.540000	314.270000	311.611200	313.950000	2267512	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-06	310.000000	312.290000	307.940000	310.410000	2493272	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-05	306.600000	309.760000	303.580000	309.710000	3767731	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-07-01	307.400000	311.310000	304.770000	310.850000	3315014	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-30	306.750000	309.820000	304.250000	307.820000	4117791	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-29	310.400000	311.480000	308.830000	310.050000	2462832	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-28	316.000000	318.750000	309.230000	309.340000	3030245	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-27	315.400000	315.890000	313.380000	314.360000	1896472	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-24	309.200000	315.120000	309.120000	315.020000	3314805	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-23	305.670000	307.060000	302.780000	306.740000	3582611	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-22	301.530000	307.680000	301.330000	304.610000	6361190	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-21	303.080000	306.470000	302.620000	305.290000	3246541	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-17	298.270000	301.579200	296.390000	298.720000	4737958	1.000000000000000	0.6920600000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-16	301.370000	301.660000	298.022000	299.900000	4943471	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-15	306.400000	310.680000	302.260000	307.230000	7060907	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-14	306.610000	307.425000	301.930000	304.300000	3723955	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-13	307.500000	309.620000	304.160000	305.580000	6317234	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-10	318.310000	318.770000	314.320000	314.370000	4484707	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-09	328.160000	329.990000	323.000000	323.000000	2591478	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-08	330.560000	331.925000	328.562300	329.380000	2032944	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-07	326.820000	332.470000	326.820000	332.170000	2424032	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-06	331.590000	332.740000	328.530000	329.450000	1957646	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-03	329.870000	331.730000	328.730000	329.350000	4150850	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-02	328.550000	332.780000	325.360000	332.770000	3718751	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-06-01	332.410000	332.950000	326.100000	328.360000	3721407	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-31	330.170000	332.545700	327.660000	330.200000	4354032	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-27	327.050000	332.130000	326.820000	332.070000	2773115	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-26	322.949900	327.770000	322.900000	326.450000	3270215	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-25	317.980000	322.540000	317.450000	321.280000	4612843	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-24	316.570000	320.150000	313.620000	319.390000	5260533	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-23	315.320000	319.648400	314.781700	318.840000	4484636	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-20	314.790000	315.070000	306.280000	312.420000	4653963	1.000000000000000	0.7451200000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-19	312.120000	316.345000	310.830000	313.180000	3836689	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-18	324.210000	324.390000	314.430000	315.550000	3659049	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-17	326.830000	327.370000	323.460000	327.100000	3316843	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
DIA	2022-05-16	321.710000	325.570000	319.695000	322.780000	3692621	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DIA/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03