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 (%)
Jan 31, 2024 0.2700 0.2800 0.2151 0.2304 45,356,864 -0.06(-20.52%)
Jan 30, 2024 0.3149 0.3260 0.2833 0.2899 9,442,473 -0.04(-10.80%)
Jan 29, 2024 0.3500 0.3699 0.3156 0.3250 6,837,161 -0.04(-11.11%)
Jan 26, 2024 0.3500 0.3971 0.3500 0.3656 2,661,843 -0.01(-1.54%)
Jan 25, 2024 0.3400 0.4286 0.3265 0.3713 6,216,087 +0.04(+11.80%)
Jan 24, 2024 0.3600 0.4081 0.3200 0.3321 3,539,222 -0.04(-10.51%)
Jan 23, 2024 0.4200 0.4300 0.3610 0.3711 4,120,443 -0.07(-15.39%)
Jan 22, 2024 0.4600 0.5000 0.3900 0.4386 8,206,208 -0.04(-8.22%)
Jan 19, 2024 0.4951 0.5453 0.4645 0.4779 5,950,649 -0.01(-2.49%)
Jan 18, 2024 0.3592 0.5400 0.3572 0.4901 20,275,532 +0.11(+29.28%)
Jan 17, 2024 0.3567 0.4341 0.2900 0.3791 17,322,252 -0.33(-46.33%)
Jan 16, 2024 0.7206 0.7798 0.6900 0.7064 1,026,618 -0.03(-3.89%)
Jan 12, 2024 0.7700 0.8082 0.7300 0.7350 761,361 -0.03(-3.92%)
Jan 11, 2024 0.7840 0.7840 0.7455 0.7650 722,235 -0.01(-1.80%)
Jan 10, 2024 0.7431 0.7875 0.7351 0.7790 789,114 +0.04(+5.94%)
Jan 09, 2024 0.8000 0.8101 0.7328 0.7353 987,918 -0.09(-10.72%)
Jan 08, 2024 0.7367 0.8300 0.7367 0.8236 992,409 +0.07(+9.81%)
Jan 05, 2024 0.7377 0.7749 0.7200 0.7500 1,373,692 +0.01(+1.23%)
Jan 04, 2024 0.7600 0.7767 0.7400 0.7409 1,448,932 -0.02(-2.51%)
Jan 03, 2024 0.8000 0.8170 0.7530 0.7600 2,235,636 -0.05(-6.17%)
Jan 02, 2024 0.8678 0.8881 0.8100 0.8100 1,676,430 -0.07(-7.72%)
Dec 29, 2023 0.8742 0.9100 0.8610 0.8778 1,352,551 +0.01(+0.78%)
Dec 28, 2023 0.8400 0.8999 0.8432 0.8710 975,008 +0.03(+3.30%)
Dec 27, 2023 0.8900 0.8907 0.8428 0.8432 973,899 -0.04(-4.90%)
Dec 26, 2023 0.8700 0.9100 0.8698 0.8866 791,294 +0.01(+1.37%)
Dec 22, 2023 0.8695 0.8800 0.8570 0.8746 575,548 +0.02(+2.08%)
Dec 21, 2023 0.9086 0.9399 0.8514 0.8568 916,640 -0.03(-3.89%)
Dec 20, 2023 0.9200 0.9708 0.8900 0.8915 1,055,619 -0.05(-5.58%)
Dec 19, 2023 0.8924 0.9800 0.8924 0.9442 785,758 +0.03(+3.76%)
Dec 18, 2023 0.9300 0.9767 0.9001 0.9100 758,744 -0.04(-4.21%)
Dec 15, 2023 1.000 1.000 0.9201 0.9500 3,403,029 -0.03(-3.06%)
Dec 14, 2023 0.9982 1.070 0.9600 0.9800 1,957,265 -0.03(-2.97%)
Dec 13, 2023 0.9000 1.010 0.8700 1.010 1,550,245 +0.10(+11.00%)
Dec 12, 2023 0.9400 0.9400 0.8816 0.9099 1,149,696 -0.04(-4.22%)
Dec 11, 2023 0.9900 1.010 0.9300 0.9500 2,071,336 -0.05(-5.00%)
Dec 08, 2023 1.070 1.110 0.9989 1.000 952,741 -0.07(-6.54%)
Dec 07, 2023 1.070 1.140 1.050 1.070 766,619 +0.00(+0.00%)
Dec 06, 2023 1.120 1.170 1.060 1.070 1,091,728 -0.01(-0.93%)
Dec 05, 2023 1.010 1.170 1.000 1.080 2,917,802 +0.08(+8.39%)
Dec 04, 2023 0.9500 1.010 0.9500 0.9964 1,093,983 +0.06(+6.02%)
Dec 01, 2023 0.8500 0.9500 0.8200 0.9398 2,137,656 +0.09(+10.43%)
Nov 30, 2023 0.9256 0.9256 0.8510 0.8510 3,397,694 -0.08(-8.36%)
Nov 29, 2023 0.9100 1.011 0.9100 0.9286 1,040,220 -0.00(-0.17%)
Nov 28, 2023 0.8700 0.9499 0.8600 0.9302 792,731 +0.06(+6.92%)
Nov 27, 2023 0.8900 0.9194 0.8611 0.8700 727,943 -0.03(-3.61%)
Nov 24, 2023 0.8822 0.9177 0.8705 0.9026 304,904 +0.01(+1.22%)
Nov 22, 2023 0.9026 0.9207 0.8710 0.8917 659,597 -0.01(-1.45%)
Nov 21, 2023 0.9560 0.9560 0.8801 0.9048 881,276 -0.05(-5.48%)
Nov 20, 2023 0.8900 1.020 0.8883 0.9573 2,248,585 +0.06(+7.00%)
Nov 17, 2023 0.9200 0.9200 0.8600 0.8947 2,697,994 -0.02(-1.86%)
Nov 16, 2023 1.010 1.040 0.8800 0.9117 4,247,313 -0.13(-12.34%)
Nov 15, 2023 0.9200 1.120 0.9116 1.040 1,774,288 +0.10(+11.11%)
Nov 14, 2023 0.9701 0.9718 0.8870 0.9360 1,714,106 -0.01(-0.65%)
Nov 13, 2023 0.9874 1.000 0.9037 0.9421 1,566,491 -0.05(-5.32%)
Nov 10, 2023 0.9500 1.010 0.9199 0.9950 817,694 +0.05(+4.74%)
Nov 09, 2023 1.050 1.060 0.9500 0.9500 668,855 -0.10(-9.52%)
Nov 08, 2023 1.090 1.090 1.020 1.050 498,586 -0.03(-2.78%)
Nov 07, 2023 1.110 1.130 1.060 1.080 435,847 -0.06(-5.26%)
Nov 06, 2023 1.210 1.210 1.070 1.140 991,642 -0.05(-4.20%)
Nov 03, 2023 1.250 1.375 1.175 1.190 1,613,865 -0.03(-2.46%)
Nov 02, 2023 1.000 1.280 1.000 1.220 2,199,763 +0.21(+20.79%)
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.