TSP

TuSimple Historical Data

TSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 2.21 -0.03 -1.34% 2.25 2.25 2.13 1,902,134
Dec 01 2022 2.24 -0.01 -0.44% 2.30 2.32 2.21 2,567,811
Nov 30 2022 2.25 0.07 3.21% 2.19 2.28 2.1622 3,387,161
Nov 29 2022 2.18 -0.03 -1.36% 2.21 2.265 2.15 1,821,428
Nov 28 2022 2.21 -0.01 -0.45% 2.23 2.355 2.20 2,199,683
Nov 25 2022 2.22 0.00 +0.00% 2.32 2.37 2.21 0
Nov 25 2022 2.22 -0.14 -5.93% 2.32 2.37 2.21 876,479
Nov 24 2022 2.36 0.00 +0.00% 2.15 2.37 2.15 0
Nov 23 2022 2.36 0.21 9.77% 2.15 2.37 2.15 3,119,625
Nov 22 2022 2.15 -0.10 -4.44% 2.34 2.34 2.11 3,767,698
Nov 21 2022 2.25 -0.18 -7.41% 2.35 2.38 2.21 2,848,888
Nov 18 2022 2.43 -0.09 -3.57% 2.54 2.54 2.335 3,870,392
Nov 17 2022 2.52 -0.07 -2.7% 2.54 2.57 2.435 2,715,258
Nov 16 2022 2.59 -0.20 -7.17% 2.71 2.7698 2.51 4,500,890
Nov 15 2022 2.79 0.22 8.56% 2.68 2.87 2.48 5,095,707
Nov 14 2022 2.57 -0.21 -7.55% 2.77 2.86 2.56 6,821,969
Nov 11 2022 2.78 0.08 2.96% 2.63 2.87 2.60 7,401,503
Nov 10 2022 2.70 0.43 18.94% 2.41 2.705 2.35 7,779,371
Nov 09 2022 2.27 -0.16 -6.58% 2.40 2.42 2.22 8,022,772
Nov 08 2022 2.43 -0.05 -2.02% 2.47 2.51 2.38 7,349,280
Nov 07 2022 2.48 -0.10 -3.88% 2.58 2.58 2.44 7,185,521
Nov 04 2022 2.58 0.00 +0.00% 2.90 2.90 2.53 0
Nov 04 2022 2.58 -0.27 -9.47% 2.90 2.90 2.53 15,678,290
Nov 03 2022 2.85 -0.55 -16.18% 3.35 3.415 2.83 8,990,305
Nov 02 2022 3.40 0.14 4.29% 3.32 3.74 3.21 8,175,416
Nov 01 2022 3.26 -0.17 -4.96% 3.52 4.00 3.2301 11,782,964
Oct 31 2022 3.43 -2.88 -45.64% 4.25 4.30 3.21 27,338,930
Oct 28 2022 6.31 0.24 3.95% 6.06 6.325 5.92 1,371,734
Oct 27 2022 6.07 -0.06 -0.98% 6.24 6.4492 6.005 1,712,419
Oct 26 2022 6.13 -0.08 -1.29% 6.19 6.73 6.07 2,103,828
Oct 25 2022 6.21 0.65 11.69% 5.60 6.285 5.60 2,677,031
Oct 24 2022 5.56 -0.12 -2.11% 5.69 5.69 5.33 1,328,596
Oct 21 2022 5.68 0.11 1.97% 5.56 5.70 5.43 1,872,344
Oct 20 2022 5.57 -0.25 -4.3% 5.75 5.925 5.56 2,084,975
Oct 19 2022 5.82 -0.37 -5.98% 6.08 6.09 5.715 2,113,879
Oct 18 2022 6.19 -0.04 -0.64% 6.52 6.77 6.10 1,499,405
Oct 17 2022 6.23 0.23 3.75% 6.20 6.385 6.15 1,904,481
Oct 14 2022 6.005 -0.72 -10.64% 6.84 6.97 6.00 1,983,733
Oct 13 2022 6.72 0.24 3.7% 6.14 6.725 6.045 1,619,592
Oct 12 2022 6.48 -0.03 -0.46% 6.51 6.58 6.225 1,385,957
Oct 11 2022 6.51 -0.28 -4.12% 6.72 6.825 6.27 2,278,208
Oct 10 2022 6.79 -0.69 -9.22% 7.46 7.50 6.77 1,503,067
Oct 07 2022 7.48 -0.48 -6.03% 7.71 7.74 7.37 1,544,852
Oct 06 2022 7.96 -0.16 -1.97% 8.06 8.33 7.805 1,130,797
Oct 05 2022 8.12 -0.03 -0.37% 7.90 8.13 7.81 1,543,326
Oct 04 2022 8.15 0.21 2.64% 8.15 8.48 8.015 2,477,373
Oct 03 2022 7.94 0.34 4.47% 7.73 8.04 7.52 1,660,932
Sep 30 2022 7.60 0.04 0.53% 7.49 7.98 7.38 1,705,886
Sep 29 2022 7.56 -0.48 -5.97% 7.92 8.03 7.53 2,622,077
Sep 28 2022 8.04 0.45 5.93% 7.59 8.11 7.57 2,192,375
Sep 27 2022 7.59 0.24 3.27% 7.58 7.73 7.34 1,891,129
Sep 26 2022 7.35 0.19 2.65% 7.17 7.749 7.16 2,014,318
Sep 23 2022 7.16 0.30 4.37% 6.72 7.20 6.685 2,113,734
Sep 22 2022 6.86 -0.25 -3.52% 7.05 7.14 6.66 2,164,973
Sep 21 2022 7.11 -0.18 -2.47% 7.35 7.56 7.07 2,109,366
Sep 20 2022 7.29 -0.15 -2.02% 7.28 7.54 7.2294 1,262,537
Sep 19 2022 7.44 -0.26 -3.38% 7.46 7.61 7.25 2,206,536
Sep 16 2022 7.70 -0.69 -8.22% 8.09 8.09 7.66 12,118,607
Sep 15 2022 8.39 0.16 1.94% 8.10 8.64 8.10 2,771,178
Sep 14 2022 8.23 0.45 5.78% 7.77 8.25 7.51 2,178,507
Sep 13 2022 7.78 -0.71 -8.36% 7.77 8.08 7.65 2,432,229
Sep 12 2022 8.49 0.58 7.33% 8.00 8.50 7.985 2,429,858
Sep 09 2022 7.91 0.32 4.22% 7.77 7.94 7.71 1,554,491
Sep 08 2022 7.59 0.03 0.4% 7.36 7.795 7.23 1,925,667
Sep 07 2022 7.56 0.34 4.71% 7.14 7.58 7.06 2,208,625
Sep 06 2022 7.22 0.34 4.94% 6.93 7.37 6.88 2,149,748