Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TuSimple Holdings Inc. (TSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.71+0.80 (+5.03%)
At close: 04:00PM EST
16.89 +0.18 (+1.08%)
After hours: 07:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202215.9516.9514.9316.7116.712,927,830
Jan 27, 202217.7217.9715.7215.9115.913,175,300
Jan 26, 202219.4220.1017.2717.5217.524,081,100
Jan 25, 202218.1119.1117.0618.2818.283,368,400
Jan 24, 202217.0018.9116.2818.8218.825,333,000
Jan 21, 202220.7521.4118.8518.9518.953,158,800
Jan 20, 202221.8123.1821.1221.2121.212,590,300
Jan 19, 202222.6622.8521.2221.2521.252,658,600
Jan 18, 202223.6323.8522.0022.1922.193,275,000
Jan 14, 202225.1525.6023.4724.6224.622,389,100
Jan 13, 202227.5027.5025.3725.5325.531,660,200
Jan 12, 202228.1829.1027.1827.4527.451,412,500
Jan 11, 202226.6028.7225.8227.7827.783,022,800
Jan 10, 202227.5027.5824.1725.9925.994,156,500
Jan 07, 202228.4029.4927.2427.8127.812,767,200
Jan 06, 202230.7331.2528.1128.6528.652,617,800
Jan 05, 202233.6634.4830.0730.4430.441,724,900
Jan 04, 202237.0037.2433.2134.2834.281,602,800
Jan 03, 202236.4036.6835.0536.3936.391,378,300
Dec 31, 202135.2636.6434.7735.8535.851,536,700
Dec 30, 202132.4636.0032.4134.9434.943,131,500
Dec 29, 202139.8639.8930.9432.0932.097,674,600
Dec 28, 202137.5137.5635.1835.3535.35875,300
Dec 27, 202136.9037.9036.5037.4937.49593,400
Dec 23, 202136.1237.3634.9936.7536.75692,900
Dec 22, 202134.0736.1733.6836.0536.051,316,300
Dec 21, 202132.6534.3232.6534.2534.25895,400
Dec 20, 202132.2832.6630.7732.1832.181,313,400
Dec 17, 202131.6233.1930.6032.4832.487,029,300
Dec 16, 202134.5635.4431.7131.7631.761,753,400
Dec 15, 202132.7733.3131.0033.1933.192,215,500
Dec 14, 202134.8935.4432.1032.8032.801,866,900
Dec 13, 202135.6336.8734.6835.9435.941,244,900
Dec 10, 202136.5236.7434.7635.5035.501,186,100
Dec 09, 202139.2439.5335.2535.2635.261,354,200
Dec 08, 202139.9840.4338.5339.8239.821,158,500
Dec 07, 202139.8341.4439.4340.0040.001,869,700
Dec 06, 202137.8239.6536.0538.7038.701,639,300
Dec 03, 202137.6638.2835.8037.9937.991,573,200
Dec 02, 202137.7640.5837.1537.9037.901,908,300
Dec 01, 202140.0242.6437.0537.4137.411,578,500
Nov 30, 202140.5042.1738.0339.9939.992,361,100
Nov 29, 202139.2941.1938.9240.7340.731,551,700
Nov 26, 202137.2439.3037.0938.9238.92691,300
Nov 24, 202136.2738.8035.7238.7838.781,110,700
Nov 23, 202137.1538.2735.1736.1736.172,239,500
Nov 22, 202140.6641.0036.5837.3837.381,383,800
Nov 19, 202137.8641.1737.6440.4140.411,247,300
Nov 18, 202139.2539.6136.8038.1738.17970,300
Nov 17, 202140.3840.3838.8139.2439.24720,800
Nov 16, 202140.0041.2038.6740.6640.66859,700
Nov 15, 202141.2341.5438.6139.9839.981,420,700
Nov 12, 202140.0043.7939.7940.5540.552,718,500
Nov 11, 202138.9440.2638.8539.9639.961,657,100
Nov 10, 202139.4540.1638.0338.5138.51714,100
Nov 09, 202140.4740.8037.7940.0040.00771,800
Nov 08, 202138.3940.2038.0139.5839.581,123,300
Nov 05, 202140.1440.2737.1137.7937.791,020,100
Nov 04, 202140.9941.0038.8439.5439.541,455,300
Nov 03, 202138.8640.0937.6739.9039.90952,400
Nov 02, 202139.9040.3937.8239.1939.19967,200
Nov 01, 202139.5640.4538.6039.9039.901,184,700
Oct 29, 202139.0939.7438.4139.1239.12845,700
Oct 28, 202136.1639.7535.8139.6339.631,475,800
Oct 27, 202136.3636.9935.4535.6635.66662,400
Oct 26, 202136.5538.9435.9136.0036.002,087,500
Oct 25, 202135.5336.6035.3436.0436.041,139,300
Oct 22, 202136.1836.5735.1035.3735.37686,900
Oct 21, 202136.0037.2035.4436.2636.261,240,200
Oct 20, 202137.8337.9335.6535.9635.961,764,800
Oct 19, 202137.1138.4735.8137.6537.651,819,900
Oct 18, 202138.4038.4435.7136.6836.681,391,100
Oct 15, 202138.9239.4238.0138.6038.601,150,400
Oct 14, 202139.0440.0838.3138.5138.511,437,900
Oct 13, 202137.9639.0737.2838.5938.591,432,100
Oct 12, 202135.3838.3835.3837.9237.921,547,900
Oct 11, 202138.3038.6935.1035.3335.33905,600
Oct 08, 202138.0938.5836.8738.4538.45788,600
Oct 07, 202136.9038.1536.6037.7337.73767,500
Oct 06, 202134.2336.5533.9136.4836.481,089,500
Oct 05, 202134.4335.5433.3534.8334.83811,600
Oct 04, 202135.2035.4333.6834.1934.191,051,000
Oct 01, 202137.1937.1935.0635.1535.15860,600
Sep 30, 202135.5937.7035.4937.1337.131,905,700
Sep 29, 202137.3237.5034.8435.0135.011,211,700
Sep 28, 202138.1738.7837.0137.1437.14901,000
Sep 27, 202138.6040.5437.4538.8438.841,257,400
Sep 24, 202139.0939.8837.9438.3438.34697,800
Sep 23, 202137.3839.5436.8139.5239.521,011,400
Sep 22, 202139.6240.2036.3637.2337.231,655,800
Sep 21, 202138.2540.1538.1539.5239.523,088,500
Sep 20, 202138.3139.7737.5538.0338.032,682,200
Sep 17, 202137.8940.6137.7540.4240.423,210,800
Sep 16, 202140.0040.4237.3737.7537.753,108,200
Sep 15, 202139.4540.1238.5840.0240.022,644,900
Sep 14, 202141.4042.7038.5839.1739.172,159,800
Sep 13, 202140.6143.3440.2741.4441.441,814,200
Sep 10, 202142.2343.6339.7840.1840.182,105,200
Sep 09, 202139.7042.6339.7041.8541.851,610,300
Sep 08, 202142.5043.1339.2639.8939.892,658,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement