TuSimple Holdings Inc (TSP) Historical Stock Data

0.27 ↑0.00 (0.00%)

As of February 6, 2024, 4:08pm EST.

Historical Data

In the past 30 trading days, TSP is up 1.15% a day on average. There have been 13 days where TuSimple Holdings Inc closed green and 17 days where TSP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-09	0.20	0.27	↑$0.07 (35.00%)	0.16	0.30	17.68M
2024-02-06	0.28	0.25	↓$0.03 (-10.71%)	0.24	0.29	6.69M
2024-02-05	0.28	0.27	↓$0.02 (-5.63%)	0.26	0.29	2.51M
2024-02-02	0.27	0.30	↑$0.03 (12.87%)	0.26	0.34	7.14M
2024-02-01	0.24	0.28	↑$0.04 (17.01%)	0.24	0.35	18.44M
2024-01-31	0.27	0.23	↓$0.04 (-14.67%)	0.22	0.28	45.38M
2024-01-30	0.31	0.29	↓$0.03 (-7.94%)	0.28	0.33	9.45M
2024-01-29	0.35	0.33	↓$0.03 (-7.14%)	0.32	0.37	6.84M
2024-01-26	0.35	0.37	↑$0.01 (4.13%)	0.35	0.40	2.64M
2024-01-25	0.34	0.37	↑$0.03 (9.21%)	0.33	0.43	6.20M
2024-01-24	0.36	0.33	↓$0.03 (-7.75%)	0.32	0.41	3.53M
2024-01-23	0.42	0.37	↓$0.05 (-11.64%)	0.36	0.43	4.10M
2024-01-22	0.46	0.44	↓$0.02 (-4.65%)	0.39	0.50	8.20M
2024-01-19	0.50	0.48	↓$0.02 (-3.47%)	0.47	0.55	5.93M
2024-01-18	0.36	0.49	↑$0.13 (36.44%)	0.36	0.54	20.26M
2024-01-17	0.36	0.38	↑$0.02 (6.28%)	0.29	0.43	17.27M
2024-01-16	0.72	0.71	↓$0.01 (-1.97%)	0.69	0.78	1.02M
2024-01-12	0.77	0.74	↓$0.04 (-4.77%)	0.73	0.81	742.81K
2024-01-11	0.78	0.77	↓$0.02 (-2.42%)	0.75	0.78	689.98K
2024-01-10	0.74	0.78	↑$0.04 (4.83%)	0.74	0.79	762.36K
2024-01-09	0.80	0.74	↓$0.06 (-8.09%)	0.73	0.81	0.99M
2024-01-08	0.74	0.82	↑$0.09 (11.80%)	0.74	0.83	0.98M
2024-01-05	0.74	0.75	↑$0.01 (1.67%)	0.72	0.77	1.32M
2024-01-04	0.76	0.74	↓$0.02 (-2.51%)	0.74	0.78	1.39M
2024-01-03	0.80	0.76	↓$0.04 (-5.00%)	0.75	0.82	2.23M
2024-01-02	0.87	0.81	↓$0.06 (-6.66%)	0.81	0.89	1.66M
2023-12-29	0.87	0.88	↑$0.00 (0.41%)	0.86	0.91	1.34M
2023-12-28	0.84	0.87	↑$0.03 (3.11%)	0.84	0.90	0.95M
2023-12-27	0.89	0.84	↓$0.05 (-5.26%)	0.84	0.89	0.95M
2023-12-26	0.87	0.89	↑$0.02 (1.91%)	0.87	0.91	777.95K