TuSimple Holdings Inc. - TSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2024	0.48	0.51	0.51	0.51	0.46	571,786
March 04, 2024	0.48	0.46	0.46	0.54	0.42	1.77M
March 01, 2024	0.52	0.49	0.49	0.52	0.49	461,089
February 29, 2024	0.49	0.5	0.5	0.59	0.49	549,920
February 28, 2024	0.6	0.56	0.56	0.65	0.53	721,302
February 27, 2024	0.6	0.57	0.57	0.63	0.53	2.3M
February 26, 2024	0.5	0.59	0.59	0.6	0.47	1.08M
February 23, 2024	0.48	0.5	0.5	0.55	0.46	559,343
February 22, 2024	0.6	0.51	0.51	0.65	0.48	1.15M
February 21, 2024	0.51	0.57	0.57	0.57	0.45	562,175
February 20, 2024	0.56	0.47	0.47	0.56	0.41	1.48M
February 16, 2024	0.47	0.58	0.58	0.6	0.4	4.02M
February 15, 2024	0.5	0.48	0.48	0.65	0.42	4.93M
February 14, 2024	0.36	0.35	0.35	0.36	0.28	698,369
February 13, 2024	0.35	0.28	0.28	0.44	0.28	2.27M
February 12, 2024	0.23	0.38	0.38	0.49	0.23	4.52M
February 09, 2024	0.2	0.27	0.27	0.3	0.16	17.68M
February 08, 2024	0.25	0.25	0.25	0.25	0.25	0
February 07, 2024	0.25	0.25	0.25	0.25	0.25	0
February 06, 2024	0.28	0.25	0.25	0.29	0.24	6.69M
February 05, 2024	0.28	0.27	0.27	0.29	0.26	2.51M
February 02, 2024	0.27	0.3	0.3	0.34	0.26	7.14M
February 01, 2024	0.24	0.28	0.28	0.35	0.24	18.44M
January 31, 2024	0.27	0.23	0.23	0.28	0.22	45.39M
January 30, 2024	0.31	0.29	0.29	0.33	0.28	9.45M
January 29, 2024	0.35	0.33	0.33	0.37	0.32	6.84M
January 26, 2024	0.35	0.37	0.37	0.4	0.35	2.66M
January 25, 2024	0.34	0.37	0.37	0.43	0.33	6.22M
January 24, 2024	0.36	0.33	0.33	0.41	0.32	3.54M
January 23, 2024	0.42	0.37	0.37	0.43	0.36	4.12M
January 22, 2024	0.46	0.44	0.44	0.5	0.39	8.21M
January 19, 2024	0.5	0.48	0.48	0.55	0.46	5.95M
January 18, 2024	0.36	0.49	0.49	0.54	0.36	20.3M
January 17, 2024	0.36	0.38	0.38	0.43	0.29	17.34M
January 16, 2024	0.72	0.71	0.71	0.78	0.69	1.03M
January 12, 2024	0.77	0.74	0.74	0.81	0.73	761,361
January 11, 2024	0.78	0.77	0.77	0.78	0.75	723,757
January 10, 2024	0.74	0.78	0.78	0.79	0.74	789,466
January 09, 2024	0.8	0.74	0.74	0.81	0.73	989,102
January 08, 2024	0.74	0.82	0.82	0.83	0.74	993,636
January 05, 2024	0.74	0.75	0.75	0.77	0.72	1.37M
January 04, 2024	0.76	0.74	0.74	0.78	0.74	1.45M
January 03, 2024	0.8	0.76	0.76	0.82	0.75	2.24M
January 02, 2024	0.87	0.81	0.81	0.89	0.81	1.68M
December 29, 2023	0.87	0.88	0.88	0.91	0.86	1.35M
December 28, 2023	0.84	0.87	0.87	0.9	0.84	976,021
December 27, 2023	0.89	0.84	0.84	0.89	0.84	975,745
December 26, 2023	0.87	0.89	0.89	0.91	0.87	791,339
December 22, 2023	0.87	0.87	0.87	0.88	0.86	575,548
December 21, 2023	0.91	0.86	0.86	0.94	0.85	916,723
December 20, 2023	0.92	0.89	0.89	0.97	0.89	1.06M
December 19, 2023	0.89	0.94	0.94	0.98	0.89	785,881
December 18, 2023	0.93	0.91	0.91	0.98	0.9	759,974
December 15, 2023	1	0.95	0.95	1	0.92	3.4M
December 14, 2023	1	0.98	0.98	1.07	0.96	1.96M
December 13, 2023	0.9	1.01	1.01	1.01	0.87	1.55M
December 12, 2023	0.94	0.91	0.91	0.94	0.88	1.16M
December 11, 2023	0.99	0.95	0.95	1.01	0.93	2.07M
December 08, 2023	1.07	1	1	1.11	1	952,741
December 07, 2023	1.07	1.07	1.07	1.14	1.05	767,039

TuSimple Holdings Inc. (TSP) NASDAQ