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 )

1.490 -0.060 (-3.87%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 21, 2023 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 (%)
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%)
Aug 01, 2023 2.280 2.360 2.201 2.250 967,560 -0.09(-3.85%)
Jul 31, 2023 2.210 2.417 2.160 2.340 1,349,429 +0.16(+7.34%)
Jul 28, 2023 2.020 2.195 2.020 2.180 1,198,198 +0.17(+8.46%)
Jul 27, 2023 2.230 2.260 2.000 2.010 1,258,127 -0.18(-8.22%)
Jul 26, 2023 2.020 2.210 2.010 2.190 1,098,614 +0.18(+8.96%)
Jul 25, 2023 2.090 2.170 2.000 2.010 834,670 -0.09(-4.29%)
Jul 24, 2023 2.270 2.300 2.085 2.100 974,783 -0.13(-5.83%)
Jul 21, 2023 2.440 2.470 2.220 2.230 1,122,423 -0.18(-7.47%)
Jul 20, 2023 2.590 2.595 2.400 2.410 1,318,803 -0.18(-6.95%)
Jul 19, 2023 2.450 2.680 2.380 2.590 2,063,013 +0.16(+6.58%)
Jul 18, 2023 2.320 2.478 2.310 2.430 1,347,181 +0.10(+4.07%)
Jul 17, 2023 2.250 2.350 2.200 2.335 1,063,552 +0.06(+2.41%)
Jul 14, 2023 2.350 2.365 2.250 2.280 1,090,319 -0.06(-2.56%)
Jul 13, 2023 2.320 2.400 2.290 2.340 1,534,369 +0.04(+1.74%)
Jul 12, 2023 2.210 2.310 2.140 2.300 1,633,965 +0.14(+6.48%)
Jul 11, 2023 2.080 2.185 2.010 2.160 1,416,929 +0.12(+5.88%)
Jul 10, 2023 1.860 2.040 1.800 2.040 2,004,325 +0.20(+10.87%)
Jul 07, 2023 1.630 1.880 1.630 1.840 1,879,712 +0.21(+12.88%)
Jul 06, 2023 1.730 1.730 1.620 1.630 1,125,918 -0.14(-7.91%)
Jul 05, 2023 1.800 1.910 1.721 1.770 1,463,307 -0.07(-3.80%)
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.