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 (%)
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%)
Nov 01, 2023 1.060 1.060 0.9500 1.010 2,000,773 -0.06(-5.61%)
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%)
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(+4.29%)
Jul 17, 2023 2.250 2.350 2.200 2.330 1,063,552 +0.05(+2.19%)
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%)
Jul 03, 2023 1.650 1.880 1.630 1.840 1,683,350 +0.18(+10.84%)
Jun 30, 2023 1.860 1.925 1.600 1.660 3,508,772 -0.18(-9.78%)
Jun 29, 2023 2.230 2.330 1.780 1.840 3,105,151 -0.47(-20.35%)
Jun 28, 2023 2.270 2.320 2.200 2.310 1,528,104 +0.07(+3.12%)
Jun 27, 2023 2.100 2.300 2.040 2.240 2,263,325 +0.19(+9.27%)
Jun 26, 2023 1.970 2.120 1.930 2.050 1,390,269 +0.04(+1.99%)
Jun 23, 2023 2.010 2.055 1.930 2.010 5,770,660 -0.04(-1.95%)
Jun 22, 2023 2.160 2.160 2.010 2.050 1,580,237 -0.16(-7.24%)
Jun 21, 2023 2.060 2.250 2.050 2.210 2,054,951 +0.11(+5.24%)
Jun 20, 2023 2.180 2.190 1.980 2.100 2,384,988 -0.05(-2.33%)
Jun 16, 2023 2.390 2.400 2.140 2.150 4,782,271 -0.17(-7.33%)
Jun 15, 2023 2.150 2.390 2.150 2.320 1,427,593 +1.23(+112.84%)
May 08, 2023 1.130 1.140 1.040 1.090 2,449,347 -0.04(-3.54%)
May 05, 2023 1.150 1.215 1.120 1.130 1,563,936 +0.00(+0.00%)
May 04, 2023 1.090 1.140 1.060 1.130 900,336 +0.04(+3.67%)
May 03, 2023 1.090 1.170 1.085 1.090 1,177,856 -0.02(-1.80%)
May 02, 2023 1.180 1.195 1.080 1.110 1,054,533 -0.07(-5.93%)
May 01, 2023 1.210 1.229 1.170 1.180 694,205 -0.03(-2.48%)
Apr 28, 2023 1.190 1.280 1.180 1.210 1,217,435 -0.01(-0.82%)
Apr 27, 2023 1.230 1.230 1.170 1.220 848,554 +0.01(+1.24%)
Apr 26, 2023 1.210 1.236 1.150 1.205 1,959,788 +0.03(+2.12%)
Apr 25, 2023 1.340 1.340 1.160 1.180 1,049,253 -0.13(-9.92%)
Apr 24, 2023 1.320 1.335 1.270 1.310 1,032,312 +0.00(+0.00%)
Apr 21, 2023 1.300 1.320 1.260 1.310 1,241,028 +0.01(+0.77%)
Apr 20, 2023 1.350 1.369 1.300 1.300 811,316 -0.07(-5.11%)
Apr 19, 2023 1.420 1.440 1.360 1.370 1,050,648 -0.08(-5.52%)
Apr 18, 2023 1.440 1.470 1.410 1.450 1,607,024 +0.00(+0.00%)
Apr 17, 2023 1.370 1.450 1.350 1.450 1,033,801 +0.09(+6.62%)
Apr 14, 2023 1.340 1.390 1.290 1.360 1,671,584 +0.02(+1.49%)
Apr 13, 2023 1.290 1.360 1.275 1.340 737,713 +0.07(+5.51%)
Apr 12, 2023 1.360 1.400 1.260 1.270 1,038,267 -0.07(-5.22%)
Apr 11, 2023 1.310 1.390 1.305 1.340 1,752,502 +0.03(+2.29%)
Apr 10, 2023 1.280 1.320 1.220 1.310 1,722,679 +0.06(+4.80%)
Apr 06, 2023 1.290 1.320 1.220 1.250 2,846,254 -0.04(-3.10%)
Apr 05, 2023 1.350 1.350 1.250 1.290 1,684,111 -0.06(-4.44%)
Apr 04, 2023 1.410 1.418 1.330 1.350 1,569,003 -0.05(-3.57%)
Apr 03, 2023 1.440 1.500 1.380 1.400 1,230,239 -0.07(-4.76%)
Mar 31, 2023 1.390 1.545 1.380 1.470 2,446,251 +0.09(+6.52%)
Mar 30, 2023 1.440 1.500 1.380 1.380 674,950 -0.06(-4.17%)
Mar 29, 2023 1.390 1.440 1.350 1.440 967,103 +0.09(+6.67%)
Mar 28, 2023 1.320 1.415 1.310 1.350 1,367,753 +0.01(+0.75%)
Mar 27, 2023 1.360 1.360 1.270 1.340 1,750,128 -0.01(-0.74%)
Mar 24, 2023 1.370 1.370 1.300 1.350 2,302,533 -0.02(-1.46%)
Mar 23, 2023 1.430 1.490 1.350 1.370 1,947,195 -0.03(-2.14%)
Mar 22, 2023 1.490 1.490 1.400 1.400 2,355,720 -0.07(-4.76%)
Mar 21, 2023 1.480 1.540 1.455 1.470 2,804,081 +0.04(+2.80%)
Mar 20, 2023 1.520 1.570 1.425 1.430 2,362,118 -0.09(-5.92%)
Mar 17, 2023 1.630 1.670 1.510 1.520 7,793,053 -0.11(-6.75%)
Mar 16, 2023 1.560 1.670 1.500 1.630 2,592,105 +0.07(+4.49%)
Mar 15, 2023 1.520 1.590 1.490 1.560 2,435,588 -0.02(-1.27%)
Mar 14, 2023 1.600 1.735 1.545 1.580 2,383,237 -0.02(-1.25%)
Mar 13, 2023 1.590 1.640 1.520 1.600 3,005,898 +0.00(+0.00%)
Mar 10, 2023 1.730 1.730 1.550 1.600 3,262,508 -0.13(-7.51%)
Mar 09, 2023 1.890 1.915 1.720 1.730 1,897,311 -0.17(-8.95%)
Mar 08, 2023 1.940 1.940 1.810 1.900 1,466,925 -0.06(-3.06%)
Mar 07, 2023 2.010 2.015 1.920 1.960 1,508,735 -0.06(-2.97%)
Mar 06, 2023 2.040 2.178 2.000 2.020 2,707,607 -0.01(-0.49%)
Mar 03, 2023 1.880 2.070 1.850 2.030 2,873,207 +0.22(+12.15%)
Mar 02, 2023 1.830 1.830 1.690 1.810 2,471,569 -0.02(-1.09%)
Mar 01, 2023 1.920 1.990 1.820 1.830 1,271,840 -0.09(-4.69%)
Feb 28, 2023 1.870 1.950 1.850 1.920 2,620,390 +0.05(+2.67%)
Feb 27, 2023 1.900 1.980 1.850 1.870 1,072,461 +0.04(+2.19%)
Feb 24, 2023 1.910 1.915 1.800 1.830 1,635,603 -0.13(-6.63%)
Feb 23, 2023 2.010 2.040 1.875 1.960 1,669,084 -0.03(-1.51%)
Feb 22, 2023 1.910 2.000 1.885 1.990 1,749,480 +0.08(+4.19%)
Feb 21, 2023 2.020 2.045 1.905 1.910 2,138,199 -0.18(-8.39%)
Feb 17, 2023 2.170 2.180 1.990 2.085 2,814,181 -0.14(-6.08%)
Feb 16, 2023 2.300 2.345 2.180 2.220 1,932,975 -0.22(-9.02%)
Feb 15, 2023 2.220 2.470 2.210 2.440 1,725,684 +0.22(+9.91%)
Feb 14, 2023 2.140 2.240 2.070 2.220 1,821,336 +0.05(+2.30%)
Feb 13, 2023 2.210 2.230 2.085 2.170 1,415,685 -0.03(-1.36%)
Feb 10, 2023 2.150 2.245 2.070 2.200 2,786,546 +0.05(+2.33%)
Feb 09, 2023 2.280 2.365 2.140 2.150 2,673,602 -0.15(-6.52%)
Feb 08, 2023 2.400 2.400 2.290 2.300 1,939,768 -0.10(-4.17%)
Feb 07, 2023 2.480 2.480 2.295 2.400 2,822,964 -0.08(-3.23%)
Feb 06, 2023 2.600 2.660 2.420 2.480 2,820,108 -0.16(-6.06%)
Feb 03, 2023 2.630 2.890 2.570 2.640 4,029,134 -0.09(-3.47%)
Feb 02, 2023 2.520 2.870 2.500 2.735 6,549,304 +0.35(+14.92%)
Feb 01, 2023 2.070 2.430 2.065 2.380 4,997,417 +0.28(+13.33%)
Jan 31, 2023 1.970 2.111 1.940 2.100 2,851,679 +0.16(+8.25%)
Jan 30, 2023 2.070 2.070 1.930 1.940 2,239,819 -0.16(-7.62%)
Jan 27, 2023 2.010 2.180 1.982 2.100 2,810,327 +0.06(+2.94%)
Jan 26, 2023 2.000 2.125 1.950 2.040 1,558,865 +0.05(+2.51%)
Jan 25, 2023 1.950 2.030 1.815 1.990 2,100,547 +0.04(+2.05%)
Jan 24, 2023 2.110 2.350 1.930 1.950 2,350,885 -0.16(-7.58%)
Jan 23, 2023 2.050 2.160 1.995 2.110 1,684,002 +0.05(+2.43%)
Jan 20, 2023 1.990 2.060 1.905 2.060 1,704,356 +0.13(+6.74%)
Jan 19, 2023 2.060 2.060 1.900 1.930 1,802,846 -0.13(-6.31%)
Jan 18, 2023 2.230 2.340 2.050 2.060 2,827,697 -0.12(-5.50%)
Jan 17, 2023 2.190 2.209 2.055 2.180 2,109,891 -0.01(-0.46%)
Jan 13, 2023 2.140 2.200 2.060 2.190 2,036,883 +0.06(+2.82%)
Jan 12, 2023 2.010 2.130 1.955 2.130 3,051,521 +0.17(+8.67%)
Jan 11, 2023 1.890 1.990 1.850 1.960 2,412,020 +0.07(+3.70%)
Jan 10, 2023 1.750 1.890 1.710 1.890 2,255,642 +0.13(+7.39%)
Jan 09, 2023 1.620 1.820 1.565 1.760 4,001,823 +0.18(+11.39%)
Jan 06, 2023 1.470 1.590 1.435 1.580 1,672,812 +0.10(+6.76%)
Jan 05, 2023 1.580 1.580 1.420 1.480 2,059,567 -0.11(-6.92%)
Jan 04, 2023 1.590 1.620 1.525 1.590 1,738,250 +0.04(+2.58%)
Jan 03, 2023 1.660 1.735 1.460 1.550 2,710,017 -0.09(-5.49%)
Dec 30, 2022 1.660 1.698 1.560 1.640 2,690,544 -0.07(-4.09%)
Dec 29, 2022 1.510 1.720 1.410 1.710 3,212,960 +0.16(+10.32%)
Dec 28, 2022 1.370 1.600 1.333 1.550 3,119,454 +0.19(+13.97%)
Dec 27, 2022 1.510 1.540 1.360 1.360 4,004,233 -0.14(-9.33%)
Dec 23, 2022 1.280 1.560 1.260 1.500 7,886,013 +0.24(+19.05%)
Dec 22, 2022 1.400 1.400 1.230 1.260 4,238,547 -0.16(-11.27%)
Dec 21, 2022 1.510 1.510 1.380 1.420 4,231,857 -0.09(-5.96%)
Dec 20, 2022 1.560 1.630 1.490 1.510 2,567,254 -0.08(-5.03%)
Dec 19, 2022 1.540 1.685 1.530 1.590 4,807,979 +0.05(+3.25%)
Dec 16, 2022 1.580 1.590 1.475 1.540 11,292,786 -0.06(-3.75%)
Dec 15, 2022 1.740 1.767 1.600 1.600 2,897,558 -0.17(-9.60%)
Dec 14, 2022 1.770 1.850 1.720 1.770 3,501,302 -0.03(-1.67%)
Dec 13, 2022 1.970 2.090 1.750 1.800 3,876,776 -0.08(-4.26%)
Dec 12, 2022 1.790 1.950 1.730 1.880 3,874,445 +0.14(+8.05%)
Dec 09, 2022 1.670 1.810 1.620 1.740 3,158,920 +0.06(+3.57%)
Dec 08, 2022 1.720 1.780 1.610 1.680 4,373,162 -0.03(-1.75%)
Dec 07, 2022 1.820 1.820 1.650 1.710 4,452,072 -0.12(-6.56%)
Dec 06, 2022 2.230 2.240 1.800 1.830 4,446,814 -0.43(-19.03%)
Dec 05, 2022 2.200 2.340 2.200 2.260 3,820,126 +0.05(+2.26%)
Dec 02, 2022 2.200 2.240 2.130 2.210 1,904,777 -0.03(-1.34%)
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.