Dark

TSP
TuSimple Holdings Inc. Class A Common Stock
stock NASDAQ

Inactive

Feb 6, 2024

0.2500USD-5.660%(-0.0150)6,691,219

Pre-market

0.00USD-100.000%(-0.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-06	0.2800	0.285600	0.236000	0.2500	-5.660%	6,691,219	0.000%
2024-02-05	0.2808	0.286300	0.257400	0.2650	-11.931%	2,510,455	-5.660%
2024-02-02	0.2666	0.344800	0.262743	0.3009	+9.339%	7,141,682	-16.916%
2024-02-01	0.2352	0.347500	0.235200	0.2752	+19.444%	18,442,577	-9.157%
2024-01-31	0.2700	0.280000	0.215100	0.2304	-20.524%	45,392,569	+8.507%
2024-01-30	0.3149	0.326000	0.283300	0.2899	-10.800%	9,452,616	-13.763%
2024-01-29	0.3500	0.369900	0.315600	0.3250	-11.105%	6,838,822	-23.077%
2024-01-26	0.3511	0.397100	0.350000	0.3656	-1.535%	2,661,843	-31.619%
2024-01-25	0.3400	0.428600	0.326500	0.3713	+11.804%	6,219,393	-32.669%
2024-01-24	0.3600	0.408100	0.320000	0.3321	-10.509%	3,536,761	-24.721%
2024-01-23	0.4200	0.430000	0.361000	0.3711	-15.390%	4,121,630	-32.633%
2024-01-22	0.4600	0.500000	0.390000	0.4386	-8.223%	8,207,222	-43.000%
2024-01-19	0.4951	0.545300	0.464500	0.4779	-2.489%	5,950,648	-47.688%
2024-01-18	0.3592	0.540000	0.357200	0.4901	+29.280%	20,297,810	-48.990%
2024-01-17	0.3567	0.434100	0.290000	0.3791	-46.334%	17,337,121	-34.054%
2024-01-16	0.7206	0.779800	0.690010	0.7064	-3.891%	1,027,971	-64.609%
2024-01-12	0.7718	0.808200	0.730000	0.7350	-3.922%	761,361	-65.986%
2024-01-11	0.7840	0.784000	0.745500	0.7650	-1.797%	723,757	-67.320%
2024-01-10	0.7431	0.787500	0.735050	0.7790	+5.943%	789,466	-67.908%
2024-01-09	0.8000	0.810100	0.732800	0.7353	-10.721%	989,102	-66.000%
2024-01-08	0.7367	0.830000	0.736700	0.8236	+9.813%	993,636	-69.645%
2024-01-05	0.7377	0.774900	0.720000	0.7500	+1.228%	1,373,692	-66.667%
2024-01-04	0.7600	0.776700	0.740000	0.7409	-2.513%	1,450,771	-66.257%
2024-01-03	0.8000	0.817000	0.753000	0.7600	-6.173%	2,237,321	-67.105%
2024-01-02	0.8678	0.888100	0.810000	0.8100	-7.724%	1,676,874	-69.136%
2023-12-29	0.8742	0.910000	0.861000	0.8778	+0.781%	1,352,551	-71.520%
2023-12-28	0.8447	0.899900	0.843200	0.8710	+3.297%	976,021	-71.297%
2023-12-27	0.8900	0.890700	0.842800	0.8432	-4.895%	975,745	-70.351%
2023-12-26	0.8700	0.910000	0.869800	0.8866	+1.372%	791,339	-71.802%
2023-12-22	0.8695	0.880000	0.857000	0.8746	+2.077%	575,548	-71.416%
2023-12-21	0.9086	0.939899	0.851400	0.8568	-3.892%	916,723	-70.822%
2023-12-20	0.9200	0.970800	0.890000	0.8915	-5.581%	1,055,735	-71.957%
2023-12-19	0.8924	0.980000	0.892400	0.9442	+3.758%	785,881	-73.523%
2023-12-18	0.9300	0.976700	0.900100	0.9100	-4.211%	759,974	-72.527%
2023-12-15	0.9959	1.000000	0.920100	0.9500	-3.061%	3,403,027	-73.684%
2023-12-14	0.9982	1.070000	0.960000	0.9800	-2.970%	1,960,211	-74.490%
2023-12-13	0.9000	1.010000	0.870000	1.0100	+11.001%	1,550,322	-75.248%
2023-12-12	0.9400	0.940000	0.881600	0.9099	-4.221%	1,162,299	-72.524%
2023-12-11	0.9876	1.010000	0.930000	0.9500	-5.000%	2,071,342	-73.684%
2023-12-08	1.0700	1.110000	0.998900	1.0000	-6.542%	952,741	-75.000%
2023-12-07	1.0700	1.140000	1.050000	1.0700	0.000%	767,039	-76.636%
2023-12-06	1.1200	1.170000	1.060000	1.0700	-0.926%	1,092,001	-76.636%
2023-12-05	1.0100	1.170000	1.000000	1.0800	+8.390%	2,922,787	-76.852%
2023-12-04	0.9500	1.010000	0.950000	0.9964	+6.023%	1,102,939	-74.910%
2023-12-01	0.8500	0.950000	0.820000	0.9398	+10.435%	2,137,656	-73.399%
2023-11-30	0.9256	0.925600	0.851000	0.8510	-8.357%	3,421,370	-70.623%
2023-11-29	0.9100	1.011000	0.910000	0.9286	-0.172%	1,040,377	-73.078%
2023-11-28	0.8700	0.949900	0.860000	0.9302	+6.920%	792,742	-73.124%
2023-11-27	0.8900	0.919410	0.861100	0.8700	-3.612%	727,943	-71.264%
2023-11-24	0.8822	0.917700	0.870500	0.9026	+1.222%	304,904	-72.302%
2023-11-22	0.9026	0.920699	0.871000	0.8917	-1.448%	659,597	-71.964%
2023-11-21	0.9560	0.956000	0.880100	0.9048	-5.484%	882,231	-72.370%
2023-11-20	0.8900	1.019900	0.888300	0.9573	+6.997%	2,252,790	-73.885%
2023-11-17	0.9200	0.920000	0.860000	0.8947	-1.865%	2,697,994	-72.058%
2023-11-16	1.0100	1.040000	0.880000	0.9117	-12.337%	4,249,579	-72.579%
2023-11-15	0.9200	1.120000	0.911600	1.0400	+11.111%	1,774,393	-75.962%
2023-11-14	0.9701	0.971750	0.887000	0.9360	-0.647%	1,714,388	-73.291%
2023-11-13	0.9874	1.000000	0.903700	0.9421	-5.317%	1,649,875	-73.464%
2023-11-10	0.9500	1.010000	0.919900	0.9950	+4.737%	817,694	-74.874%
2023-11-09	1.0500	1.060400	0.950000	0.9500	-9.524%	669,371	-73.684%
2023-11-08	1.0900	1.090000	1.020000	1.0500	-2.778%	498,608	-76.190%
2023-11-07	1.1100	1.130000	1.060000	1.0800	-5.263%	435,872	-76.852%
2023-11-06	1.2100	1.210000	1.070000	1.1400	-4.202%	991,707	-78.070%
2023-11-03	1.2500	1.375000	1.175000	1.1900	-2.459%	1,613,865	-78.992%
2023-11-02	1.0000	1.280000	1.000000	1.2200	+20.792%	2,200,050	-79.508%
2023-11-01	1.0600	1.060000	0.950000	1.0100	-5.607%	2,000,773	-75.248%
2023-10-31	1.0000	1.109900	0.960100	1.0700	+9.150%	1,009,166	-76.636%
2023-10-30	1.0400	1.080000	0.970800	0.9803	-4.825%	671,907	-74.498%
2023-10-27	1.0200	1.070000	0.965200	1.0300	0.000%	928,772	-75.728%
2023-10-26	0.9900	1.050000	0.982100	1.0300	+4.431%	605,932	-75.728%
2023-10-25	1.0300	1.070000	0.955000	0.9863	-6.067%	1,012,981	-74.653%
2023-10-24	1.0100	1.130000	1.005000	1.0500	+6.979%	1,173,353	-76.190%
2023-10-23	1.0100	1.030000	0.955000	0.9815	-3.775%	907,274	-74.529%
2023-10-20	0.9800	1.040000	0.955500	1.0200	+4.971%	730,840	-75.490%
2023-10-19	1.0200	1.040000	0.960000	0.9717	-3.792%	843,540	-74.272%
2023-10-18	1.0500	1.050000	0.986100	1.0100	-3.810%	741,304	-75.248%
2023-10-17	1.0800	1.109900	1.042500	1.0500	-4.977%	901,506	-76.190%
2023-10-16	1.0700	1.130100	1.040000	1.1050	+4.245%	989,207	-77.376%
2023-10-13	1.1600	1.180000	1.050000	1.0600	-9.402%	1,069,953	-76.415%
2023-10-12	1.2800	1.305000	1.150000	1.1700	-7.874%	886,059	-78.632%
2023-10-11	1.3700	1.405000	1.240000	1.2700	-6.618%	826,634	-80.315%
2023-10-10	1.2500	1.400000	1.248200	1.3600	+11.475%	824,749	-81.618%
2023-10-09	1.1800	1.230000	1.160000	1.2200	+1.667%	695,388	-79.508%
2023-10-06	1.2000	1.230000	1.150000	1.2000	-2.439%	912,719	-79.167%
2023-10-05	1.3000	1.310000	1.200000	1.2300	-5.747%	946,770	-79.675%
2023-10-04	1.3300	1.350000	1.300000	1.3050	-1.136%	333,554	-80.843%
2023-10-03	1.4300	1.430000	1.300000	1.3200	-8.966%	1,006,616	-81.061%
2023-10-02	1.5500	1.550000	1.450000	1.4500	-7.051%	897,402	-82.759%
2023-09-29	1.5900	1.640000	1.495000	1.5600	0.000%	959,161	-83.974%
2023-09-28	1.5900	1.600000	1.495000	1.5600	+2.632%	1,260,978	-83.974%
2023-09-27	1.4600	1.575000	1.450000	1.5200	+4.828%	1,137,560	-83.553%
2023-09-26	1.3700	1.470000	1.350000	1.4500	+3.571%	867,127	-82.759%
2023-09-25	1.3700	1.445000	1.350000	1.4000	+1.449%	764,354	-82.143%
2023-09-22	1.4100	1.459400	1.365000	1.3800	-2.817%	711,559	-81.884%
2023-09-21	1.4900	1.525000	1.420000	1.4200	-8.387%	1,116,826	-82.394%
2023-09-20	1.5100	1.610000	1.490000	1.5500	+0.649%	796,680	-83.871%
2023-09-19	1.6100	1.610000	1.445000	1.5400	-4.348%	1,436,251	-83.766%
2023-09-18	1.6500	1.670000	1.560000	1.6100	-2.424%	1,642,641	-84.472%
2023-09-15	1.5100	1.740000	1.500000	1.6500	+10.738%	3,086,671	-84.848%
2023-09-14	1.4800	1.510000	1.420000	1.4900	+0.676%	1,933,874	-83.221%
2023-09-13	1.3100	1.500000	1.310000	1.4800	+9.630%	1,659,765	-83.108%
2023-09-12	1.4000	1.410000	1.295000	1.3500	-6.250%	896,597	-81.481%
2023-09-11	1.4700	1.495000	1.360000	1.4400	+0.699%	1,593,402	-82.639%
2023-09-08	1.3200	1.440000	1.285000	1.4300	+5.926%	1,786,375	-82.517%
2023-09-07	1.2000	1.380000	1.160000	1.3500	+13.445%	3,438,524	-81.481%
2023-09-06	1.2600	1.260000	1.150000	1.1900	-4.800%	816,713	-78.992%
2023-09-05	1.1800	1.290000	1.161900	1.2500	+5.042%	1,078,057	-80.000%
2023-09-01	1.2500	1.250000	1.170000	1.1900	-4.800%	1,003,433	-78.992%
2023-08-31	1.2600	1.260000	1.240000	1.2500	-1.575%	546,513	-80.000%
2023-08-30	1.3200	1.330000	1.200000	1.2700	-5.224%	819,440	-80.315%
2023-08-29	1.4000	1.500000	1.310000	1.3400	-4.965%	1,121,237	-81.343%
2023-08-28	1.4000	1.420000	1.330000	1.4100	+0.356%	764,398	-82.270%
2023-08-25	1.3500	1.450000	1.350000	1.4050	+3.690%	527,689	-82.206%
2023-08-24	1.4400	1.440000	1.305000	1.3550	-6.552%	700,119	-81.550%
2023-08-23	1.4100	1.460000	1.370000	1.4500	+2.473%	669,680	-82.759%
2023-08-22	1.4900	1.490100	1.395000	1.4150	-5.667%	588,065	-82.332%
2023-08-21	1.6100	1.635000	1.460000	1.5000	-7.975%	660,610	-83.333%
2023-08-18	1.5500	1.670000	1.550000	1.6300	+4.487%	1,027,613	-84.663%
2023-08-17	1.5700	1.600000	1.470000	1.5600	-0.952%	1,595,023	-83.974%
2023-08-16	1.6600	1.665000	1.560000	1.5750	-4.545%	534,979	-84.127%
2023-08-15	1.7600	1.780000	1.620000	1.6500	-8.333%	1,106,660	-84.848%
2023-08-14	1.7800	1.815000	1.720000	1.8000	-0.552%	652,577	-86.111%
2023-08-11	1.7500	1.820000	1.720000	1.8100	+2.260%	797,449	-86.188%
2023-08-10	1.8300	1.900000	1.750000	1.7700	-3.804%	1,252,247	-85.876%
2023-08-09	1.9400	1.960000	1.800000	1.8400	-6.122%	1,076,568	-86.413%
2023-08-08	1.8900	1.970000	1.870000	1.9600	0.000%	697,555	-87.245%
2023-08-07	1.9700	2.005000	1.895000	1.9600	-1.010%	1,098,648	-87.245%
2023-08-04	2.1000	2.131300	1.960000	1.9800	-4.808%	1,048,044	-87.374%
2023-08-03	2.0700	2.150000	2.010000	2.0800	+0.483%	1,005,182	-87.981%
2023-08-02	2.2300	2.240000	2.045000	2.0700	-8.000%	1,078,448	-87.923%
2023-08-01	2.2800	2.360000	2.201500	2.2500	-3.846%	969,061	-88.889%
2023-07-31	2.2100	2.417500	2.160000	2.3400	+7.339%	1,350,552	-89.316%
2023-07-28	2.0200	2.195000	2.020000	2.1800	+8.458%	1,198,198	-88.532%
2023-07-27	2.2300	2.260000	2.000000	2.0100	-8.219%	1,258,187	-87.562%
2023-07-26	2.0200	2.210000	2.010000	2.1900	+8.955%	1,098,953	-88.584%
2023-07-25	2.0900	2.170000	2.000000	2.0100	-4.286%	834,795	-87.562%
2023-07-24	2.2700	2.300000	2.085000	2.1000	-5.830%	974,784	-88.095%
2023-07-21	2.4400	2.470000	2.220000	2.2300	-7.469%	1,122,423	-88.789%
2023-07-20	2.5900	2.595000	2.400000	2.4100	-6.950%	1,320,308	-89.627%
2023-07-19	2.4500	2.680000	2.380000	2.5900	+6.584%	2,063,044	-90.347%
2023-07-18	2.3200	2.478500	2.310000	2.4300	+4.292%	1,347,190	-89.712%
2023-07-17	2.2500	2.350000	2.200000	2.3300	+2.193%	1,063,579	-89.270%
2023-07-14	2.3500	2.365000	2.250000	2.2800	-2.564%	1,088,783	-89.035%
2023-07-13	2.3200	2.400000	2.290000	2.3400	+1.739%	1,536,649	-89.316%
2023-07-12	2.2100	2.310000	2.140000	2.3000	+6.481%	1,634,002	-89.130%
2023-07-11	2.0800	2.185000	2.010000	2.1600	+5.882%	1,417,304	-88.426%
2023-07-10	1.8600	2.040000	1.800000	2.0400	+10.870%	2,004,332	-87.745%
2023-07-07	1.6300	1.880000	1.630000	1.8400	+12.883%	1,879,712	-86.413%
2023-07-06	1.7300	1.730000	1.620000	1.6300	-7.910%	1,126,615	-84.663%
2023-07-05	1.8000	1.910000	1.721400	1.7700	-3.804%	1,463,868	-85.876%
2023-07-03	1.6500	1.880000	1.630000	1.8400	+10.843%	1,683,350	-86.413%
2023-06-30	1.8600	1.925000	1.600000	1.6600	-9.783%	3,508,770	-84.940%
2023-06-29	2.2300	2.330000	1.780000	1.8400	-20.346%	3,110,739	-86.413%
2023-06-28	2.2700	2.319900	2.200000	2.3100	+3.125%	1,535,339	-89.177%
2023-06-27	2.1000	2.305000	2.040000	2.2400	+9.268%	2,263,344	-88.839%
2023-06-26	1.9700	2.120000	1.930000	2.0500	+1.990%	1,390,363	-87.805%
2023-06-23	2.0100	2.055000	1.930000	2.0100	-1.951%	5,770,659	-87.562%
2023-06-22	2.1600	2.160000	2.010000	2.0500	-7.240%	1,581,240	-87.805%
2023-06-21	2.0600	2.250000	2.050000	2.2100	+5.238%	2,054,951	-88.688%
2023-06-20	2.1800	2.190000	1.980000	2.1000	-2.326%	2,380,848	-88.095%
2023-06-16	2.3900	2.400000	2.140000	2.1500	-7.328%	4,782,271	-88.372%
2023-06-15	2.1500	2.390000	2.150000	2.3200	+6.422%	1,427,733	-89.224%
2023-06-14	2.4500	2.460000	2.170000	2.1800	-10.656%	2,007,437	-88.532%
2023-06-13	2.4400	2.540000	2.355000	2.4400	+1.245%	3,156,088	-89.754%
2023-06-12	2.2000	2.428500	2.170000	2.4100	+10.550%	2,009,257	-89.627%
2023-06-09	2.2400	2.288400	2.150000	2.1800	-1.357%	1,731,337	-88.532%
2023-06-08	2.2400	2.298500	2.140000	2.2100	-1.778%	1,399,028	-88.688%
2023-06-07	2.2000	2.409000	2.182800	2.2500	+3.211%	2,848,642	-88.889%
2023-06-06	2.0000	2.230000	1.940000	2.1800	+7.921%	2,761,227	-88.532%
2023-06-05	2.0500	2.105000	1.990000	2.0200	0.000%	1,594,314	-87.624%
2023-06-02	2.0000	2.070000	1.980000	2.0200	+1.508%	1,683,377	-87.624%
2023-06-01	1.9400	2.045000	1.901500	1.9900	-1.485%	1,840,969	-87.437%
2023-05-31	2.0400	2.128500	1.950000	2.0200	-2.885%	2,676,165	-87.624%
2023-05-30	1.9500	2.110000	1.920000	2.0800	+7.216%	2,321,444	-87.981%
2023-05-26	2.0000	2.019800	1.930000	1.9400	-3.483%	2,221,875	-87.113%
2023-05-25	2.0700	2.140000	1.970000	2.0100	-0.985%	2,953,653	-87.562%
2023-05-24	1.9300	2.130000	1.905000	2.0300	+5.181%	6,135,045	-87.685%
2023-05-23	1.6500	2.095000	1.641500	1.9300	+16.265%	8,774,181	-87.047%
2023-05-22	1.5500	1.700000	1.500000	1.6600	+3.750%	3,268,988	-84.940%
2023-05-19	1.4300	1.700000	1.380000	1.6000	+9.589%	8,145,236	-84.375%
2023-05-18	1.1500	1.680000	1.140000	1.4600	+14.063%	11,527,062	-82.877%
2023-05-17	1.0000	1.540000	0.990000	1.2800	+31.959%	8,261,544	-80.469%
2023-05-16	0.9691	1.021800	0.854000	0.9700	-8.491%	5,179,537	-74.227%
2023-05-15	0.7935	1.070000	0.750000	1.0600	+28.035%	5,188,898	-76.415%
2023-05-12	0.8056	0.880000	0.784800	0.8279	+3.487%	10,470,369	-69.803%
2023-05-11	1.1000	1.120000	0.770000	0.8000	-29.204%	8,847,051	-68.750%
2023-05-10	1.0800	1.160000	1.070000	1.1300	+5.607%	1,891,109	-77.876%
2023-05-09	1.0700	1.080000	1.040000	1.0700	-1.835%	1,207,262	-76.636%
2023-05-08	1.1300	1.140000	1.040000	1.0900	-3.540%	2,449,348	-77.064%
2023-05-05	1.1500	1.215000	1.120000	1.1300	0.000%	1,563,936	-77.876%
2023-05-04	1.0900	1.140000	1.060000	1.1300	+3.670%	900,594	-77.876%
2023-05-03	1.0900	1.170000	1.085000	1.0900	-1.802%	1,177,856	-77.064%
2023-05-02	1.1800	1.195000	1.080000	1.1100	-5.932%	1,054,881	-77.477%
2023-05-01	1.2100	1.228800	1.170000	1.1800	-2.479%	695,884	-78.814%
2023-04-28	1.1900	1.280000	1.180000	1.2100	-0.820%	1,216,697	-79.339%
2023-04-27	1.2300	1.230000	1.170000	1.2200	+1.245%	848,854	-79.508%
2023-04-26	1.2100	1.235700	1.150000	1.2050	+2.119%	1,959,803	-79.253%
2023-04-25	1.3400	1.340000	1.160000	1.1800	-9.924%	1,046,652	-78.814%
2023-04-24	1.3200	1.335000	1.270000	1.3100	0.000%	1,032,365	-80.916%
2023-04-21	1.3000	1.320000	1.260000	1.3100	+0.769%	1,241,028	-80.916%
2023-04-20	1.3500	1.369200	1.300000	1.3000	-5.109%	811,342	-80.769%
2023-04-19	1.4200	1.440000	1.360000	1.3700	-5.517%	1,050,735	-81.752%
2023-04-18	1.4400	1.470000	1.410000	1.4500	0.000%	1,607,027	-82.759%
2023-04-17	1.3700	1.450000	1.350000	1.4500	+6.618%	1,033,803	-82.759%
2023-04-14	1.3400	1.390000	1.290000	1.3600	+1.493%	1,671,584	-81.618%
2023-04-13	1.2900	1.360000	1.275000	1.3400	+5.512%	737,788	-81.343%
2023-04-12	1.3600	1.400000	1.260000	1.2700	-5.224%	1,038,417	-80.315%
2023-04-11	1.3100	1.390000	1.305000	1.3400	+2.290%	1,755,008	-81.343%
2023-04-10	1.2800	1.320000	1.220000	1.3100	+4.800%	1,722,707	-80.916%
2023-04-06	1.2900	1.320000	1.220000	1.2500	-3.101%	2,846,254	-80.000%
2023-04-05	1.3500	1.350000	1.250000	1.2900	-4.444%	1,684,178	-80.620%
2023-04-04	1.4100	1.418100	1.330000	1.3500	-3.571%	1,569,004	-81.481%
2023-04-03	1.4400	1.500000	1.380000	1.4000	-4.762%	1,230,739	-82.143%
2023-03-31	1.3900	1.545000	1.380000	1.4700	+6.522%	2,446,251	-82.993%
2023-03-30	1.4400	1.500000	1.380000	1.3800	-4.167%	674,971	-81.884%
2023-03-29	1.3900	1.440000	1.350000	1.4400	+6.667%	967,103	-82.639%
2023-03-28	1.3200	1.415000	1.310000	1.3500	+0.746%	1,371,968	-81.481%
2023-03-27	1.3600	1.360000	1.270000	1.3400	-0.741%	1,753,328	-81.343%
2023-03-24	1.3700	1.370000	1.300000	1.3500	-1.460%	2,302,533	-81.481%
2023-03-23	1.4300	1.490000	1.350000	1.3700	-2.143%	1,947,195	-81.752%
2023-03-22	1.4900	1.490000	1.400000	1.4000	-4.762%	2,356,209	-82.143%
2023-03-21	1.4800	1.540000	1.455000	1.4700	+2.797%	2,804,102	-82.993%
2023-03-20	1.5200	1.570000	1.425000	1.4300	-5.921%	2,366,051	-82.517%
2023-03-17	1.6300	1.670000	1.510000	1.5200	-6.748%	7,793,051	-83.553%
2023-03-16	1.5600	1.670000	1.500000	1.6300	+4.487%	2,592,125	-84.663%
2023-03-15	1.5200	1.590000	1.490000	1.5600	-1.266%	2,435,076	-83.974%
2023-03-14	1.6000	1.735000	1.545000	1.5800	-1.250%	2,383,417	-84.177%
2023-03-13	1.5900	1.640000	1.520000	1.6000	0.000%	3,006,674	-84.375%
2023-03-10	1.7300	1.730000	1.550000	1.6000	-7.514%	3,262,508	-84.375%
2023-03-09	1.8900	1.915000	1.720000	1.7300	-8.947%	1,897,366	-85.549%
2023-03-08	1.9400	1.940000	1.810000	1.9000	-3.061%	1,467,280	-86.842%
2023-03-07	2.0100	2.015000	1.920000	1.9600	-2.970%	1,508,849	-87.245%
2023-03-06	2.0400	2.178400	2.000000	2.0200	-0.493%	2,707,814	-87.624%
2023-03-03	1.8800	2.070000	1.850000	2.0300	+12.155%	2,873,207	-87.685%
2023-03-02	1.8300	1.830000	1.690000	1.8100	-1.093%	2,471,669	-86.188%
2023-03-01	1.9200	1.990000	1.820000	1.8300	-4.687%	1,272,107	-86.339%
2023-02-28	1.8700	1.949900	1.850000	1.9200	+2.674%	2,620,390	-86.979%
2023-02-27	1.9000	1.980000	1.850000	1.8700	+2.186%	1,072,738	-86.631%
2023-02-24	1.9100	1.915000	1.800000	1.8300	-6.633%	1,635,603	-86.339%
2023-02-23	2.0100	2.040000	1.875000	1.9600	-1.508%	1,669,207	-87.245%
2023-02-22	1.9100	2.000000	1.885000	1.9900	+4.188%	1,750,388	-87.437%
2023-02-21	2.0200	2.045000	1.905000	1.9100	-8.393%	2,140,789	-86.911%
2023-02-17	2.1700	2.180000	1.990000	2.0850	-6.081%	2,814,181	-88.010%
2023-02-16	2.3000	2.345000	2.180000	2.2200	-9.016%	1,933,595	-88.739%
2023-02-15	2.2200	2.470000	2.210000	2.4400	+9.910%	1,726,610	-89.754%
2023-02-14	2.1400	2.240000	2.070000	2.2200	+2.304%	1,821,596	-88.739%
2023-02-13	2.2100	2.230000	2.085000	2.1700	-1.364%	1,415,835	-88.479%
2023-02-10	2.1500	2.245000	2.070000	2.2000	+2.326%	2,786,546	-88.636%
2023-02-09	2.2800	2.365000	2.140000	2.1500	-6.522%	2,673,783	-88.372%
2023-02-08	2.4000	2.400000	2.290000	2.3000	-4.167%	1,940,301	-89.130%
2023-02-07	2.4800	2.480000	2.295000	2.4000	-3.226%	2,825,406	-89.583%
2023-02-06	2.6000	2.660000	2.420000	2.4800	-6.061%	2,821,698	-89.919%
2023-02-03	2.6300	2.890000	2.569900	2.6400	-3.473%	4,029,130	-90.530%
2023-02-02	2.5200	2.870000	2.500000	2.7350	+14.916%	6,572,348	-90.859%
2023-02-01	2.0700	2.430000	2.065000	2.3800	+13.333%	5,033,191	-89.496%
2023-01-31	1.9650	2.111500	1.940000	2.1000	+8.247%	2,868,038	-88.095%
2023-01-30	2.0700	2.070000	1.930000	1.9400	-7.619%	2,242,817	-87.113%
2023-01-27	2.0100	2.180000	1.982200	2.1000	+2.941%	2,810,327	-88.095%
2023-01-26	2.0000	2.125000	1.950000	2.0400	+2.513%	1,558,382	-87.745%
2023-01-25	1.9500	2.030000	1.815000	1.9900	+2.051%	2,102,356	-87.437%
2023-01-24	2.1100	2.350000	1.930000	1.9500	-7.583%	2,353,319	-87.179%
2023-01-23	2.0500	2.160000	1.995000	2.1100	+2.427%	1,685,250	-88.152%
2023-01-20	1.9900	2.060000	1.905000	2.0600	+6.736%	1,704,356	-87.864%
2023-01-19	2.0600	2.060000	1.900000	1.9300	-6.311%	1,803,459	-87.047%
2023-01-18	2.2300	2.340000	2.050000	2.0600	-5.505%	2,828,790	-87.864%
2023-01-17	2.1900	2.208900	2.055000	2.1800	-0.457%	2,112,763	-88.532%
2023-01-13	2.1400	2.200000	2.060000	2.1900	+2.817%	2,036,883	-88.584%
2023-01-12	2.0100	2.130000	1.955000	2.1300	+8.673%	3,054,817	-88.263%
2023-01-11	1.8900	1.990000	1.850000	1.9600	+3.704%	2,415,013	-87.245%
2023-01-10	1.7500	1.890000	1.710000	1.8900	+7.386%	2,262,546	-86.772%
2023-01-09	1.6200	1.820000	1.565000	1.7600	+11.392%	4,003,767	-85.795%
2023-01-06	1.4700	1.590000	1.435000	1.5800	+6.757%	1,672,812	-84.177%
2023-01-05	1.5800	1.580000	1.420000	1.4800	-6.918%	2,061,682	-83.108%
2023-01-04	1.5900	1.620000	1.525000	1.5900	+2.581%	1,738,369	-84.277%
2023-01-03	1.6600	1.735000	1.460000	1.5500	-5.488%	2,712,643	-83.871%
2022-12-30	1.6600	1.698500	1.560000	1.6400	-4.094%	2,690,544	-84.756%
2022-12-29	1.5100	1.720000	1.410000	1.7100	+10.323%	3,214,960	-85.380%
2022-12-28	1.3700	1.600000	1.332500	1.5500	+13.971%	3,120,896	-83.871%
2022-12-27	1.5100	1.540000	1.360000	1.3600	-9.333%	4,007,889	-81.618%
2022-12-23	1.2800	1.560000	1.260000	1.5000	+19.048%	7,886,010	-83.333%
2022-12-22	1.4000	1.400000	1.230000	1.2600	-11.268%	4,240,729	-80.159%
2022-12-21	1.5100	1.510000	1.380000	1.4200	-5.960%	4,243,617	-82.394%
2022-12-20	1.5600	1.630000	1.490000	1.5100	-5.031%	2,573,177	-83.444%
2022-12-19	1.5400	1.685000	1.530000	1.5900	+3.247%	4,808,012	-84.277%
2022-12-16	1.5800	1.590000	1.475000	1.5400	-3.750%	11,292,785	-83.766%
2022-12-15	1.7400	1.767300	1.600000	1.6000	-9.605%	2,897,757	-84.375%
2022-12-14	1.7700	1.850000	1.720000	1.7700	-1.667%	3,501,596	-85.876%
2022-12-13	1.9700	2.089900	1.750000	1.8000	-4.255%	3,877,870	-86.111%
2022-12-12	1.7900	1.950000	1.730000	1.8800	+8.046%	3,876,471	-86.702%
2022-12-09	1.6700	1.810000	1.620000	1.7400	+3.571%	3,158,920	-85.632%
2022-12-08	1.7200	1.780000	1.610000	1.6800	-1.754%	4,376,144	-85.119%
2022-12-07	1.8200	1.820000	1.650000	1.7100	-6.557%	4,452,902	-85.380%
2022-12-06	2.2300	2.240000	1.800000	1.8300	-19.027%	4,450,234	-86.339%
2022-12-05	2.2000	2.340000	2.200000	2.2600	+2.262%	3,823,678	-88.938%
2022-12-02	2.2000	2.240000	2.130000	2.2100	-1.339%	1,904,777	-88.688%
2022-12-01	2.3000	2.320000	2.210000	2.2400	-0.444%	2,567,977	-88.839%
2022-11-30	2.1900	2.280000	2.162200	2.2500	+3.211%	3,388,431	-88.889%
2022-11-29	2.2100	2.265000	2.150000	2.1800	-1.357%	1,821,460	-88.532%
2022-11-28	2.2300	2.355000	2.200000	2.2100	-0.450%	2,201,316	-88.688%
2022-11-25	2.3200	2.370000	2.210000	2.2200	-5.932%	873,135	-88.739%
2022-11-23	2.1500	2.370000	2.150000	2.3600	+9.767%	3,120,131	-89.407%
2022-11-22	2.2500	2.300000	2.110000	2.1500	-4.444%	3,772,837	-88.372%
2022-11-21	2.3500	2.380000	2.210000	2.2500	-7.407%	2,850,568	-88.889%
2022-11-18	2.5400	2.540000	2.335000	2.4300	-3.571%	3,870,592	-89.712%
2022-11-17	2.5400	2.570000	2.435000	2.5200	-2.703%	2,715,549	-90.079%
2022-11-16	2.7100	2.769800	2.510000	2.5900	-7.168%	4,501,106	-90.347%
2022-11-15	2.6800	2.870000	2.480000	2.7900	+8.560%	5,099,631	-91.039%
2022-11-14	2.7700	2.860000	2.560000	2.5700	-7.554%	6,807,729	-90.272%
2022-11-11	2.6300	2.870000	2.600000	2.7800	+2.963%	7,407,369	-91.007%
2022-11-10	2.4100	2.705000	2.350000	2.7000	+18.943%	7,794,195	-90.741%
2022-11-09	2.4000	2.420000	2.220000	2.2700	-6.584%	8,026,684	-88.987%
2022-11-08	2.5100	2.510000	2.380000	2.4300	-2.016%	7,351,059	-89.712%
2022-11-07	2.5800	2.580000	2.440000	2.4800	-3.876%	7,192,919	-89.919%
2022-11-04	2.9000	2.900000	2.530000	2.5800	-9.474%	15,705,065	-90.310%
2022-11-03	3.3500	3.415000	2.830000	2.8500	-16.176%	8,995,788	-91.228%
2022-11-02	3.3200	3.740000	3.210000	3.4000	+4.294%	8,178,072	-92.647%
2022-11-01	3.5200	4.000000	3.230100	3.2600	-4.956%	11,791,364	-92.331%
2022-10-31	4.2500	4.300000	3.210000	3.4300	-45.642%	27,368,790	-92.711%
2022-10-28	6.0600	6.325000	5.920000	6.3100	+3.954%	1,371,782	-96.038%
2022-10-27	6.2400	6.449200	6.005000	6.0700	-0.979%	1,712,419	-95.881%
2022-10-26	6.1900	6.730000	6.070000	6.1300	-1.288%	2,103,894	-95.922%
2022-10-25	5.6000	6.285000	5.600000	6.2100	+11.691%	2,681,423	-95.974%
2022-10-24	5.6300	5.630000	5.330000	5.5600	-2.113%	1,328,817	-95.504%
2022-10-21	5.5600	5.700000	5.430000	5.6800	+1.975%	1,874,952	-95.599%
2022-10-20	5.7500	5.925000	5.560000	5.5700	-4.296%	2,085,270	-95.512%
2022-10-19	6.0800	6.090000	5.715000	5.8200	-5.977%	2,116,140	-95.704%
2022-10-18	6.5200	6.770000	6.100000	6.1900	-0.642%	1,500,668	-95.961%
2022-10-17	6.2000	6.385000	6.150000	6.2300	+3.747%	1,904,636	-95.987%
2022-10-14	6.8400	6.970000	6.000000	6.0050	-10.640%	1,984,189	-95.837%
2022-10-13	6.1400	6.725000	6.045000	6.7200	+3.704%	1,619,641	-96.280%
2022-10-12	6.5100	6.580000	6.225000	6.4800	-0.461%	1,386,077	-96.142%
2022-10-11	6.7100	6.825000	6.270000	6.5100	-4.124%	2,279,310	-96.160%
2022-10-10	7.4600	7.500000	6.770000	6.7900	-9.225%	1,504,280	-96.318%
2022-10-07	7.7100	7.740000	7.370000	7.4800	-6.030%	1,544,852	-96.658%
2022-10-06	8.0600	8.330000	7.805000	7.9600	-1.970%	1,130,801	-96.859%
2022-10-05	7.9300	8.130000	7.810000	8.1200	-0.368%	1,544,346	-96.921%
2022-10-04	8.1500	8.480000	8.015000	8.1500	+2.645%	2,478,273	-96.933%
2022-10-03	7.7300	8.040000	7.520000	7.9400	+4.474%	1,660,962	-96.851%
2022-09-30	7.4900	7.980000	7.380000	7.6000	+0.529%	1,705,997	-96.711%
2022-09-29	7.9200	8.030000	7.530000	7.5600	-5.970%	2,622,494	-96.693%
2022-09-28	7.5900	8.110000	7.570000	8.0400	+5.929%	2,193,570	-96.891%
2022-09-27	7.5800	7.730000	7.340000	7.5900	+3.265%	1,891,394	-96.706%
2022-09-26	7.2300	7.749000	7.160000	7.3500	+2.654%	2,014,419	-96.599%
2022-09-23	6.7200	7.200000	6.685000	7.1600	+4.373%	2,115,068	-96.508%
2022-09-22	7.0500	7.140000	6.660000	6.8600	-3.516%	2,165,611	-96.356%
2022-09-21	7.3500	7.560000	7.070000	7.1100	-2.469%	2,110,371	-96.484%
2022-09-20	7.2800	7.540000	7.229400	7.2900	-2.016%	1,262,818	-96.571%
2022-09-19	7.4600	7.610000	7.250000	7.4400	-3.377%	2,206,618	-96.640%
2022-09-16	8.0900	8.090000	7.660000	7.7000	-8.224%	12,119,041	-96.753%
2022-09-15	8.1000	8.640000	8.100000	8.3900	+1.944%	2,771,869	-97.020%
2022-09-14	7.7700	8.250000	7.510000	8.2300	+5.784%	2,178,527	-96.962%
2022-09-13	7.7700	8.080000	7.650000	7.7800	-8.363%	2,432,393	-96.787%
2022-09-12	8.0000	8.500000	7.985000	8.4900	+7.332%	2,430,167	-97.055%
2022-09-09	7.7700	7.940000	7.710000	7.9100	+4.216%	1,554,503	-96.839%
2022-09-08	7.3600	7.795000	7.230000	7.5900	+0.397%	1,926,219	-96.706%
2022-09-07	7.1400	7.580000	7.060000	7.5600	+4.709%	2,208,701	-96.693%
2022-09-06	6.9400	7.370000	6.880000	7.2200	+4.942%	2,150,328	-96.537%
2022-09-02	7.2000	7.260000	6.810000	6.8800	-3.506%	1,642,064	-96.366%
2022-09-01	7.0000	7.140000	6.710000	7.1300	-0.834%	2,302,000	-96.494%
2022-08-31	7.2900	7.335000	7.040000	7.1900	+1.125%	1,329,365	-96.523%
2022-08-30	7.2800	7.305000	6.970000	7.1100	-0.559%	1,764,820	-96.484%
2022-08-29	7.1300	7.480000	7.075000	7.1500	-2.456%	1,427,263	-96.503%
2022-08-26	7.7300	7.845000	7.300000	7.3300	-5.052%	2,108,486	-96.589%
2022-08-25	7.6800	7.830000	7.555000	7.7200	+1.713%	1,368,298	-96.762%
2022-08-24	7.5000	7.700000	7.430000	7.5900	+1.200%	1,582,458	-96.706%
2022-08-23	7.5000	7.810000	7.330000	7.5000	+0.942%	1,588,727	-96.667%
2022-08-22	7.4600	7.670000	7.300000	7.4300	-3.632%	2,151,783	-96.635%
2022-08-19	8.3600	8.398800	7.690000	7.7100	-7.332%	3,025,752	-96.757%
2022-08-18	8.5100	8.590000	8.260000	8.3200	-2.690%	1,664,955	-96.995%
2022-08-17	8.8600	8.900000	8.370000	8.5500	-5.733%	4,358,347	-97.076%

.dark-mode .s9jkhz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s9jkhz{ color: #333333; background-color: white; border: 2px solid #333333; }TSPTuSimple Holdings Inc. Class A Common Stockstock NASDAQ

TSP
TuSimple Holdings Inc. Class A Common Stock
stock NASDAQ