Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tusimple Holdings Inc Cl A (NQ: TSP )

0.2500 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.000 1.110 0.9601 1.070 1,009,150 +0.09(+9.15%)
Oct 30, 2023 1.040 1.080 0.9708 0.9803 670,927 -0.05(-4.83%)
Oct 27, 2023 1.020 1.070 0.9652 1.030 928,772 +0.00(+0.00%)
Oct 26, 2023 0.9900 1.050 0.9821 1.030 605,927 +0.04(+4.43%)
Oct 25, 2023 1.030 1.070 0.9550 0.9863 1,012,851 -0.06(-6.07%)
Oct 24, 2023 1.010 1.130 1.005 1.050 1,173,257 +0.07(+6.98%)
Oct 23, 2023 1.010 1.030 0.9550 0.9815 907,263 -0.04(-3.77%)
Oct 20, 2023 0.9800 1.040 0.9555 1.020 730,840 +0.05(+4.97%)
Oct 19, 2023 1.020 1.040 0.9600 0.9717 843,538 -0.04(-3.79%)
Oct 18, 2023 1.050 1.050 0.9861 1.010 741,304 -0.04(-3.81%)
Oct 17, 2023 1.080 1.110 1.042 1.050 901,501 -0.05(-4.98%)
Oct 16, 2023 1.070 1.130 1.040 1.105 989,133 +0.04(+4.25%)
Oct 13, 2023 1.160 1.180 1.050 1.060 1,069,953 -0.11(-9.40%)
Oct 12, 2023 1.280 1.305 1.150 1.170 884,420 -0.10(-7.87%)
Oct 11, 2023 1.370 1.405 1.240 1.270 822,214 -0.09(-6.62%)
Oct 10, 2023 1.250 1.400 1.248 1.360 824,280 +0.14(+11.48%)
Oct 09, 2023 1.180 1.230 1.160 1.220 695,383 +0.02(+1.67%)
Oct 06, 2023 1.200 1.230 1.150 1.200 912,719 -0.03(-2.44%)
Oct 05, 2023 1.300 1.310 1.200 1.230 946,770 -0.07(-5.75%)
Oct 04, 2023 1.330 1.350 1.300 1.305 333,354 -0.02(-1.14%)
Oct 03, 2023 1.430 1.430 1.300 1.320 1,006,603 -0.13(-8.97%)
Oct 02, 2023 1.550 1.550 1.450 1.450 897,196 -0.11(-7.05%)
Sep 29, 2023 1.590 1.640 1.495 1.560 959,161 +0.00(+0.00%)
Sep 28, 2023 1.590 1.600 1.495 1.560 1,260,978 +0.04(+2.63%)
Sep 27, 2023 1.460 1.575 1.450 1.520 1,135,414 +0.07(+4.83%)
Sep 26, 2023 1.370 1.470 1.350 1.450 867,127 +0.05(+3.57%)
Sep 25, 2023 1.370 1.445 1.390 1.400 764,300 +0.02(+1.45%)
Sep 22, 2023 1.410 1.459 1.365 1.380 711,559 -0.04(-2.82%)
Sep 21, 2023 1.490 1.525 1.420 1.420 1,116,825 -0.13(-8.39%)
Sep 20, 2023 1.510 1.610 1.490 1.550 796,669 +0.01(+0.65%)
Sep 19, 2023 1.610 1.610 1.445 1.540 1,436,251 -0.07(-4.35%)
Sep 18, 2023 1.650 1.670 1.560 1.610 1,642,641 -0.04(-2.42%)
Sep 15, 2023 1.510 1.740 1.500 1.650 3,086,671 +0.16(+10.74%)
Sep 14, 2023 1.480 1.510 1.420 1.490 1,933,674 +0.01(+0.68%)
Sep 13, 2023 1.310 1.500 1.310 1.480 1,659,659 +0.13(+9.63%)
Sep 12, 2023 1.400 1.410 1.295 1.350 896,590 -0.09(-6.25%)
Sep 11, 2023 1.470 1.495 1.360 1.440 1,592,902 +0.01(+0.70%)
Sep 08, 2023 1.320 1.440 1.285 1.430 1,786,375 +0.08(+5.93%)
Sep 07, 2023 1.200 1.380 1.160 1.350 3,437,863 +0.16(+13.45%)
Sep 06, 2023 1.260 1.260 1.150 1.190 816,673 -0.06(-4.80%)
Sep 05, 2023 1.180 1.290 1.162 1.250 1,077,995 +0.06(+5.04%)
Sep 01, 2023 1.250 1.250 1.170 1.190 1,003,433 -0.06(-4.80%)
Aug 31, 2023 1.260 1.260 1.240 1.250 546,513 -0.02(-1.57%)
Aug 30, 2023 1.320 1.330 1.200 1.270 817,996 -0.07(-5.22%)
Aug 29, 2023 1.400 1.500 1.310 1.340 1,121,089 -0.07(-4.96%)
Aug 28, 2023 1.400 1.420 1.330 1.410 764,398 +0.00(+0.36%)
Aug 25, 2023 1.350 1.450 1.350 1.405 527,689 +0.05(+3.69%)
Aug 24, 2023 1.440 1.440 1.305 1.355 700,117 -0.09(-6.55%)
Aug 23, 2023 1.410 1.460 1.370 1.450 669,470 +0.03(+2.47%)
Aug 22, 2023 1.490 1.490 1.395 1.415 588,491 -0.08(-5.67%)
Aug 21, 2023 1.610 1.635 1.460 1.500 660,610 -0.13(-7.98%)
Aug 18, 2023 1.550 1.670 1.550 1.630 1,027,613 +0.07(+4.49%)
Aug 17, 2023 1.570 1.600 1.470 1.560 1,594,922 -0.01(-0.95%)
Aug 16, 2023 1.660 1.665 1.560 1.575 534,945 -0.07(-4.55%)
Aug 15, 2023 1.760 1.780 1.620 1.650 1,104,625 -0.15(-8.33%)
Aug 14, 2023 1.780 1.815 1.720 1.800 652,528 -0.01(-0.55%)
Aug 11, 2023 1.750 1.820 1.720 1.810 797,449 +0.04(+2.26%)
Aug 10, 2023 1.830 1.900 1.750 1.770 1,252,247 -0.07(-3.80%)
Aug 09, 2023 1.940 1.960 1.800 1.840 1,075,718 -0.12(-6.12%)
Aug 08, 2023 1.890 1.970 1.870 1.960 696,900 +0.00(+0.00%)
Aug 07, 2023 1.970 2.005 1.895 1.960 1,098,640 -0.02(-1.01%)
Aug 04, 2023 2.100 2.131 1.960 1.980 1,048,044 -0.10(-4.81%)
Aug 03, 2023 2.070 2.150 2.010 2.080 1,005,182 +0.01(+0.48%)
Aug 02, 2023 2.230 2.240 2.045 2.070 1,078,350 -0.18(-8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.