U.S. markets closed

TuSimple Holdings Inc. (TSPH)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2763+0.0163 (+6.27%)
Al cierre: 03:35PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 20240.01750.30000.01750.27630.276319,046
13 may 20240.24000.26000.24000.26000.260019,648
10 may 20240.25000.30000.25000.25010.2501116,504
09 may 20240.23000.30000.23000.30000.300036,176
08 may 20240.28000.31000.23000.31000.3100283,898
07 may 20240.26000.27010.26000.27010.270132,131
06 may 20240.30000.30000.25000.30000.300047,960
03 may 20240.30000.30000.23010.29630.296318,179
02 may 2024------
01 may 20240.32000.39000.32000.33000.330033,670
30 abr 20240.23000.41000.23000.38000.3800254,542
29 abr 20240.38000.38000.36000.36000.360046,861
26 abr 20240.36000.40000.36000.36000.360021,843
25 abr 20240.23000.41000.23000.36000.360050,469
24 abr 20240.38000.40000.37000.37000.370020,236
23 abr 20240.37000.41000.36000.41000.410035,654
22 abr 20240.34000.42000.34000.37000.37009,815
19 abr 20240.37000.46990.33000.36500.3650383,998
18 abr 20240.38000.42000.37000.37000.370037,275
17 abr 20240.31000.44990.22000.36000.3600565,377
16 abr 20240.35000.47000.35000.47000.470086,925
15 abr 20240.43000.43000.40000.40000.400092,925
12 abr 20240.39000.50000.38000.47000.4700717,897
11 abr 20240.35200.47500.35000.47500.4750668,875
10 abr 20240.29000.44800.29000.44800.448039,038
09 abr 20240.28010.44750.28000.31010.3101308,755
08 abr 20240.28000.31500.28000.30010.300162,788
05 abr 20240.30010.32000.20000.29010.2901362,580
04 abr 20240.00050.49000.00050.31010.3101450,069
03 abr 20240.48010.50000.48010.49000.4900169,880
02 abr 20240.49000.50000.48010.49970.4997241,349
01 abr 20240.48350.50000.48010.49200.4920215,638
28 mar 20240.48010.50000.48010.48700.4870171,130
27 mar 20240.48010.49500.48010.49000.4900162,641
26 mar 20240.51000.51010.48000.48310.4831375,029
25 mar 20240.51000.52010.48000.49490.4949628,201
22 mar 20240.50150.57000.48000.50000.5000434,138
21 mar 20240.50000.52000.47100.50000.5000794,339
20 mar 20240.49490.51000.49000.49010.4901303,129
19 mar 20240.49500.51000.45000.47100.47101,066,763
18 mar 20240.48000.52000.46000.48000.4800271,653
15 mar 20240.47600.52000.47600.50700.5070127,429
14 mar 20240.52000.52000.48000.48000.4800692,834
13 mar 20240.42000.54000.42000.51000.5100424,783
12 mar 20240.57000.57000.46230.48990.4899746,806
11 mar 20240.53000.60000.48000.48010.4801346,871
08 mar 20240.50250.52000.48000.50000.5000742,106
07 mar 20240.46600.51000.45600.48500.4850968,921
06 mar 20240.51000.53000.44800.47000.4700835,561
05 mar 20240.48000.51000.46400.50980.5098571,796
04 mar 20240.48010.54000.42000.46010.46011,767,012
01 mar 20240.52000.52000.48520.49100.4910461,089
29 feb 20240.49000.59000.49000.50000.5000549,920
28 feb 20240.59500.65000.53000.56000.5600721,302
27 feb 20240.60000.63000.53000.56550.56552,297,122
26 feb 20240.50000.59800.47010.59000.59001,078,640
23 feb 20240.48000.54990.46000.50300.5030559,343
22 feb 20240.60000.65000.48000.51000.51001,150,652
21 feb 20240.50500.57000.45000.57000.5700562,175
20 feb 20240.56340.56350.40500.47000.47001,072,385
16 feb 20240.46530.60000.40050.57800.57804,022,360
15 feb 20240.50000.65000.42000.48000.48004,927,199
14 feb 20240.36000.36000.28060.35000.3500698,369
13 feb 20240.35000.44000.28000.28060.28062,270,624
12 feb 20240.22500.48990.22500.38000.38004,524,084
09 feb 20240.20000.29950.16000.27000.270017,684,447
08 feb 20240.00120.20000.00120.20000.20002,311,312
07 feb 2024------
06 feb 20240.28000.28560.23600.25000.25006,691,219
05 feb 20240.28080.28630.25740.26500.26502,510,455
02 feb 20240.26660.34480.26270.30090.30097,140,410
01 feb 20240.23520.34750.23520.27520.275218,432,810
31 ene 20240.27000.28000.21510.23040.230445,392,569
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.