TuSimple Holdings Inc (CE) Historical Data - TSPH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
TuSimple Holdings Inc (CE) (TSPH)
TuSimple Holdings Inc (CE) (TSPH) Historical

TuSimple Holdings Inc (CE) (TSPH)

0.2801

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717190940	0.2801	0.0001	0.04	0.28	0.3	0.28	103499
1717104540	0.28	0.0099	3.67	0.27	0.32	0.27	15666
1717018020	0.2701	-0.0149	-5.23	0.23	0.2701	0.23	28721
1716931740	0.2849999	-0.015	-5.00	0.0175	0.31	0.0175	100013
1716585840	0.3	0.0013	0.44	0.29	0.31	0.29	17864
1716499740	0.2987	0.0087	3.00	0.23	0.3	0.23	41665
1716412800	0.29	-0.015	-4.92	0.28	0.31	0.28	26654
1716326940	0.305	-0.005	-1.61	0.28	0.31	0.28	134450
1716240180	0.31	0.01	3.33	0.27	0.324	0.27	74488
1715981340	0.3	0	0.00	0.28	0.32	0.28	121803
1715894940	0.3	-0.005	-1.64	0.28	0.3	0.28	45527
1715808000	0.305	0.0287	10.39	0.25	0.305	0.25	70507
1715722140	0.2763	0.0163	6.27	0.0175	0.3	0.0175	19046
1715635200	0.26	0.0099	3.96	0.24	0.26	0.24	19648
1715376000	0.2501	-0.0499	-16.63	0.25	0.3	0.25	116504
1715289720	0.3	-0.01	-3.23	0.23	0.3	0.23	36176
1715203200	0.31	0.0399	14.77	0.28	0.31	0.23	283898
1715117340	0.2701	-0.0299	-9.97	0.26	0.2701	0.26	32131
1715030940	0.3	0.0037	1.25	0.3	0.3	0.25	47960
1714771740	0.2963	-0.0037	-1.23	0.3	0.3	0.2301	18179
1714685340	0.3	-0.03	-9.09	0.28	0.33	0.25	155400
1714598400	0.33	-0.05	-13.16	0.32	0.39	0.32	33670
1714512600	0.38	0.02	5.56	0.23	0.4099999	0.23	254542
1714425720	0.36	0	0.00	0.38	0.38	0.36	46861
1714166580	0.36	0	0.00	0.36	0.4	0.36	21843
1714080300	0.36	-0.01	-2.70	0.23	0.4099999	0.23	50469
1713994020	0.37	-0.04	-9.76	0.38	0.4	0.37	20236
1713907740	0.4099999	0.0399999	10.81	0.37	0.4099999	0.36	35654
1713821340	0.37	0.005	1.37	0.34	0.42	0.34	9815
1713561900	0.365	-0.005	-1.35	0.37	0.4699	0.33	383998
1713475500	0.37	0.01	2.78	0.38	0.42	0.37	37275
1713389100	0.36	-0.11	-23.40	0.31	0.4499	0.22	986377
1713302940	0.47	0.07	17.50	0.35	0.47	0.35	86925
1713216000	0.4	-0.07	-14.89	0.43	0.43	0.4	92925
1712957160	0.47	-0.005	-1.05	0.39	0.5	0.38	723305
1712870760	0.475	0.027	6.03	0.352	0.48	0.35	922856
1712784000	0.448	0.1379	44.47	0.29	0.448	0.29	39038
1712698140	0.3101	0.01	3.33	0.2801	0.4475	0.28	308755
1712611200	0.3001	0.01	3.45	0.28	0.315	0.28	62788
1712352000	0.2901	-0.02	-6.45	0.3001	0.32	0.2	362580
1712265780	0.3101	-0.1799	-36.71	0.0005	0.49	0.0005	450069
1712179500	0.49	-0.0097	-1.94	0.4801	0.5	0.4801	169880
1712092980	0.4997	0.0077	1.57	0.49	0.5	0.4801	241349
1712006940	0.492	0.005	1.03	0.4835	0.5	0.4801	215638
1711660800	0.487	-0.003	-0.61	0.4801	0.5	0.4801	171130
1711574580	0.49	0.0069	1.43	0.4801	0.495	0.4801	162641
1711488540	0.4831	-0.0118	-2.38	0.51	0.5101	0.48	375029
1711401600	0.4949	-0.0051	-1.02	0.51	0.5201	0.48	628201
1711142880	0.5	0	0.00	0.5014999	0.5699999	0.48	434138
1711056240	0.5	0.0099	2.02	0.5	0.52	0.471	794339
1710970140	0.4901	0.0191	4.06	0.4949	0.51	0.49	303129
1710883740	0.471	-0.009	-1.88	0.495	0.51	0.45	1066763
1710796800	0.48	-0.027	-5.33	0.48	0.52	0.46	271653
1710537720	0.507	0.027	5.63	0.476	0.52	0.476	126399
1710451740	0.48	-0.03	-5.88	0.52	0.52	0.48	692834
1710365340	0.51	0.0201	4.10	0.42	0.54	0.42	424783
1710278940	0.4899	0.0098	2.04	0.5699999	0.5699999	0.4623	746806
1710192540	0.4801	-0.0199	-3.98	0.53	0.6	0.48	346871
1709936640	0.5	0.015	3.09	0.5024999	0.52	0.48	742106
1709850360	0.485	0.015	3.19	0.466	0.51	0.456	968921
1709764080	0.47	-0.0398	-7.81	0.51	0.53	0.448	834531
1709677620	0.5098	0.0497	10.80	0.48	0.51	0.464	571796
1709590980	0.4601	-0.0309	-6.29	0.4801	0.54	0.42	1767012

Intesa Sanpaolo

International Consolidat... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions