Canada markets closed

TuSimple Holdings Inc. (TSPH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2501-0.0499 (-16.63%)
At close: 03:58PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.25000.30000.25000.25010.2501116,504
May 09, 20240.23000.30000.23000.30000.300036,176
May 08, 20240.28000.31000.23000.31000.3100283,898
May 07, 20240.26000.27010.26000.27010.270132,131
May 06, 20240.30000.30000.25000.30000.300047,960
May 03, 20240.30000.30000.23010.29630.296318,179
May 02, 2024------
May 01, 20240.32000.39000.32000.33000.330033,670
Apr 30, 20240.23000.41000.23000.38000.3800254,542
Apr 29, 20240.38000.38000.36000.36000.360046,861
Apr 26, 20240.36000.40000.36000.36000.360021,843
Apr 25, 20240.23000.41000.23000.36000.360050,469
Apr 24, 20240.38000.40000.37000.37000.370020,236
Apr 23, 20240.37000.41000.36000.41000.410035,654
Apr 22, 20240.34000.42000.34000.37000.37009,815
Apr 19, 20240.37000.46990.33000.36500.3650383,998
Apr 18, 20240.38000.42000.37000.37000.370037,275
Apr 17, 20240.31000.44990.22000.36000.3600565,377
Apr 16, 20240.35000.47000.35000.47000.470086,925
Apr 15, 20240.43000.43000.40000.40000.400092,925
Apr 12, 20240.39000.50000.38000.47000.4700717,897
Apr 11, 20240.35200.47500.35000.47500.4750668,875
Apr 10, 20240.29000.44800.29000.44800.448039,038
Apr 09, 20240.28010.44750.28000.31010.3101308,755
Apr 08, 20240.28000.31500.28000.30010.300162,788
Apr 05, 20240.30010.32000.20000.29010.2901362,580
Apr 04, 20240.00050.49000.00050.31010.3101450,069
Apr 03, 20240.48010.50000.48010.49000.4900169,880
Apr 02, 20240.49000.50000.48010.49970.4997241,349
Apr 01, 20240.48350.50000.48010.49200.4920215,638
Mar 28, 20240.48010.50000.48010.48700.4870171,130
Mar 27, 20240.48010.49500.48010.49000.4900162,641
Mar 26, 20240.51000.51010.48000.48310.4831375,029
Mar 25, 20240.51000.52010.48000.49490.4949628,201
Mar 22, 20240.50150.57000.48000.50000.5000434,138
Mar 21, 20240.50000.52000.47100.50000.5000794,339
Mar 20, 20240.49490.51000.49000.49010.4901303,129
Mar 19, 20240.49500.51000.45000.47100.47101,066,763
Mar 18, 20240.48000.52000.46000.48000.4800271,653
Mar 15, 20240.47600.52000.47600.50700.5070127,429
Mar 14, 20240.52000.52000.48000.48000.4800692,834
Mar 13, 20240.42000.54000.42000.51000.5100424,783
Mar 12, 20240.57000.57000.46230.48990.4899746,806
Mar 11, 20240.53000.60000.48000.48010.4801346,871
Mar 08, 20240.50250.52000.48000.50000.5000742,106
Mar 07, 20240.46600.51000.45600.48500.4850968,921
Mar 06, 20240.51000.53000.44800.47000.4700835,561
Mar 05, 20240.48000.51000.46400.50980.5098571,796
Mar 04, 20240.48010.54000.42000.46010.46011,767,012
Mar 01, 20240.52000.52000.48520.49100.4910461,089
Feb 29, 20240.49000.59000.49000.50000.5000549,920
Feb 28, 20240.59500.65000.53000.56000.5600721,302
Feb 27, 20240.60000.63000.53000.56550.56552,297,122
Feb 26, 20240.50000.59800.47010.59000.59001,078,640
Feb 23, 20240.48000.54990.46000.50300.5030559,343
Feb 22, 20240.60000.65000.48000.51000.51001,150,652
Feb 21, 20240.50500.57000.45000.57000.5700562,175
Feb 20, 20240.56340.56350.40500.47000.47001,072,385
Feb 16, 20240.46530.60000.40050.57800.57804,022,360
Feb 15, 20240.50000.65000.42000.48000.48004,927,199
Feb 14, 20240.36000.36000.28060.35000.3500698,369
Feb 13, 20240.35000.44000.28000.28060.28062,270,624
Feb 12, 20240.22500.48990.22500.38000.38004,524,084
Feb 09, 20240.20000.29950.16000.27000.270017,684,447
Feb 08, 20240.00120.20000.00120.20000.20002,311,312
Feb 07, 2024------
Feb 06, 20240.28000.28560.23600.25000.25006,691,219
Feb 05, 20240.28080.28630.25740.26500.26502,510,455
Feb 02, 20240.26660.34480.26270.30090.30097,140,410
Feb 01, 20240.23520.34750.23520.27520.275218,432,810
Jan 31, 20240.27000.28000.21510.23040.230445,392,569
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.