TuSimple Holdings Inc. (TSPH)
OTCMKTS
· Delayed Price · Currency is USD
0.235
0.00 (0.00%)
Sep 26, 2024, 2:13 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,078 |
| Sep 25, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,720 |
| Sep 24, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 7,203 |
| Sep 23, 2024 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | - | 12,248 |
| Sep 20, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 30,039 |
| Sep 19, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,328 |
| Sep 18, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 8,367 |
| Sep 17, 2024 | 0.24 | 0.32 | 0.24 | 0.24 | 0.24 | - | 20,787 |
| Sep 16, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 28,847 |
| Sep 13, 2024 | 0.19 | 0.25 | 0.19 | 0.23 | 0.23 | 20.99% | 37,236 |
| Sep 12, 2024 | 0.25 | 0.26 | 0.19 | 0.19 | 0.19 | -23.96% | 594,489 |
| Sep 11, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 55,116 |
| Sep 10, 2024 | 0.25 | 0.27 | 0.19 | 0.25 | 0.25 | - | 301,229 |
| Sep 9, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 54,790 |
| Sep 6, 2024 | 0.23 | 0.32 | 0.23 | 0.25 | 0.25 | 6.38% | 113,595 |
| Sep 5, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,644 |
| Sep 4, 2024 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 51,247 |
| Sep 3, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 6,581 |
| Aug 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,658 |
| Aug 29, 2024 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 16,822 |
| Aug 28, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 119,703 |
| Aug 27, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 13,545 |
| Aug 26, 2024 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 22,494 |
| Aug 23, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,471 |
| Aug 22, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,813 |
| Aug 21, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 65,966 |
| Aug 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,305 |
| Aug 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27,271 |
| Aug 16, 2024 | 0.20 | 0.32 | 0.20 | 0.20 | 0.20 | - | 17,037 |
| Aug 15, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,517 |
| Aug 14, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,925 |
| Aug 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36,853 |
| Aug 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.21% | 27,655 |
| Aug 9, 2024 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.95% | 10,914 |
| Aug 8, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,757 |
| Aug 7, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05% | 13,587 |
| Aug 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.55% | 11,964 |
| Aug 5, 2024 | 0.21 | 0.21 | 0.10 | 0.20 | 0.20 | -2.36% | 92,865 |
| Aug 2, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.90% | 83,562 |
| Aug 1, 2024 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -13.04% | 18,147 |
| Jul 31, 2024 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 14.94% | 226,291 |
| Jul 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.05% | 20,839 |
| Jul 29, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,342 |
| Jul 26, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,125 |
| Jul 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,572 |
| Jul 24, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.84% | 5,617 |
| Jul 23, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.32% | 260,781 |
| Jul 22, 2024 | 0.20 | 0.26 | 0.19 | 0.19 | 0.19 | -5.00% | 249,127 |
| Jul 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,304 |
| Jul 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,158 |
| Jul 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 19,255 |
| Jul 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 139,428 |
| Jul 15, 2024 | 0.25 | 0.26 | 0.20 | 0.20 | 0.20 | -19.99% | 122,164 |
| Jul 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,101 |
| Jul 11, 2024 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | - | 5,471 |
| Jul 10, 2024 | 0.27 | 0.30 | 0.25 | 0.25 | 0.25 | -7.37% | 110,973 |
| Jul 9, 2024 | 0.27 | 0.34 | 0.27 | 0.27 | 0.27 | - | 69,461 |
| Jul 8, 2024 | 0.25 | 0.35 | 0.25 | 0.27 | 0.27 | 1.89% | 241,650 |
| Jul 5, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 65,792 |
| Jul 3, 2024 | 0.19 | 0.30 | 0.19 | 0.27 | 0.27 | -3.57% | 30,918 |
| Jul 2, 2024 | 0.20 | 0.30 | 0.20 | 0.28 | 0.28 | 40.00% | 266,729 |
| Jul 1, 2024 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | -41.16% | 76,092 |
| Jun 28, 2024 | 0.18 | 0.34 | 0.18 | 0.34 | 0.34 | 35.96% | 85,653 |
| Jun 27, 2024 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 8.70% | 196,192 |
| Jun 26, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.12% | 9,341 |
| Jun 25, 2024 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 1.13% | 4,219 |
| Jun 24, 2024 | 0.18 | 0.26 | 0.18 | 0.23 | 0.23 | - | 31,482 |
| Jun 21, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 272,297 |
| Jun 20, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 190,795 |
| Jun 18, 2024 | 0.23 | 0.29 | 0.21 | 0.23 | 0.23 | 4.55% | 265,731 |
| Jun 17, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -10.20% | 70,227 |
| Jun 14, 2024 | 0.30 | 0.32 | 0.23 | 0.25 | 0.25 | -18.33% | 253,732 |
| Jun 13, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.03% | 37,354 |
| Jun 12, 2024 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | - | 708,611 |
| Jun 11, 2024 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -11.74% | 63,988 |
| Jun 10, 2024 | 0.23 | 0.34 | 0.23 | 0.34 | 0.34 | - | 25,774 |
| Jun 7, 2024 | 0.23 | 0.34 | 0.23 | 0.34 | 0.34 | - | 17,103 |
| Jun 6, 2024 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 47.76% | 63,590 |
| Jun 5, 2024 | 0.23 | 0.35 | 0.23 | 0.23 | 0.23 | -18.06% | 77,894 |
| Jun 4, 2024 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -19.77% | 13,528 |
| Jun 3, 2024 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 24.96% | 86,606 |
| May 31, 2024 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 0.04% | 103,499 |
| May 30, 2024 | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | 3.67% | 15,666 |
| May 29, 2024 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -5.23% | 28,721 |
| May 28, 2024 | 0.02 | 0.31 | 0.02 | 0.29 | 0.29 | -1.72% | 100,013 |
| May 24, 2024 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 17,864 |
| May 23, 2024 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | - | 41,665 |
| May 22, 2024 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -4.92% | 26,654 |
| May 21, 2024 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -1.61% | 134,450 |
| May 20, 2024 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 3.33% | 74,488 |
| May 17, 2024 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | - | 121,803 |
| May 16, 2024 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.64% | 45,527 |
| May 15, 2024 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 10.39% | 70,507 |
| May 14, 2024 | 0.02 | 0.30 | 0.02 | 0.28 | 0.28 | 6.27% | 19,046 |
| May 13, 2024 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.96% | 19,648 |
| May 10, 2024 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -16.63% | 116,504 |
| May 9, 2024 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | -3.23% | 36,176 |
| May 8, 2024 | 0.28 | 0.31 | 0.23 | 0.31 | 0.31 | 14.77% | 283,898 |
| May 7, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -9.97% | 32,131 |
| May 6, 2024 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 1.25% | 47,960 |