Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.