Yahoo

Mail

UK markets open in 3 hours 38 minutes

NIKKEI 225
39,135.91
+66.23(+0.17%)
HANG SENG
19,264.75
-371.47(-1.89%)
CRUDE OIL
79.29
-0.51(-0.64%)
GOLD FUTURES
2,418.80
-19.70(-0.81%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
56,059.11
+3,622.49(+6.91%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

TuSimple Holdings Inc. (TSPH)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3100

+0.0100

(+3.33%)

At close: 03:49PM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	0.2700	0.3240	0.2700	0.3100	0.3100	74,488
17 May 2024	0.2800	0.3200	0.2800	0.3000	0.3000	121,803
16 May 2024	0.2800	0.3000	0.2800	0.3000	0.3000	45,527
15 May 2024	0.2500	0.3050	0.2500	0.3050	0.3050	70,507
14 May 2024	0.0175	0.3000	0.0175	0.2763	0.2763	19,046
13 May 2024	0.2400	0.2600	0.2400	0.2600	0.2600	19,648
10 May 2024	0.2500	0.3000	0.2500	0.2501	0.2501	116,504
09 May 2024	0.2300	0.3000	0.2300	0.3000	0.3000	36,176
08 May 2024	0.2800	0.3100	0.2300	0.3100	0.3100	283,898
07 May 2024	0.2600	0.2701	0.2600	0.2701	0.2701	32,131
06 May 2024	0.3000	0.3000	0.2500	0.3000	0.3000	47,960
03 May 2024	0.3000	0.3000	0.2301	0.2963	0.2963	18,179
02 May 2024	-	-	-	-	-	-
01 May 2024	0.3200	0.3900	0.3200	0.3300	0.3300	33,670
30 Apr 2024	0.2300	0.4100	0.2300	0.3800	0.3800	254,542
29 Apr 2024	0.3800	0.3800	0.3600	0.3600	0.3600	46,861
26 Apr 2024	0.3600	0.4000	0.3600	0.3600	0.3600	21,843
25 Apr 2024	0.2300	0.4100	0.2300	0.3600	0.3600	50,469
24 Apr 2024	0.3800	0.4000	0.3700	0.3700	0.3700	20,236
23 Apr 2024	0.3700	0.4100	0.3600	0.4100	0.4100	35,654
22 Apr 2024	0.3400	0.4200	0.3400	0.3700	0.3700	9,815
19 Apr 2024	0.3700	0.4699	0.3300	0.3650	0.3650	383,998
18 Apr 2024	0.3800	0.4200	0.3700	0.3700	0.3700	37,275
17 Apr 2024	0.3100	0.4499	0.2200	0.3600	0.3600	565,377
16 Apr 2024	0.3500	0.4700	0.3500	0.4700	0.4700	86,925
15 Apr 2024	0.4300	0.4300	0.4000	0.4000	0.4000	92,925
12 Apr 2024	0.3900	0.5000	0.3800	0.4700	0.4700	717,897
11 Apr 2024	0.3520	0.4750	0.3500	0.4750	0.4750	668,875
10 Apr 2024	0.2900	0.4480	0.2900	0.4480	0.4480	39,038
09 Apr 2024	0.2801	0.4475	0.2800	0.3101	0.3101	308,755
08 Apr 2024	0.2800	0.3150	0.2800	0.3001	0.3001	62,788
05 Apr 2024	0.3001	0.3200	0.2000	0.2901	0.2901	362,580
04 Apr 2024	0.0005	0.4900	0.0005	0.3101	0.3101	450,069
03 Apr 2024	0.4801	0.5000	0.4801	0.4900	0.4900	169,880
02 Apr 2024	0.4900	0.5000	0.4801	0.4997	0.4997	241,349
01 Apr 2024	0.4835	0.5000	0.4801	0.4920	0.4920	215,638
28 Mar 2024	0.4801	0.5000	0.4801	0.4870	0.4870	171,130
27 Mar 2024	0.4801	0.4950	0.4801	0.4900	0.4900	162,641
26 Mar 2024	0.5100	0.5101	0.4800	0.4831	0.4831	375,029
25 Mar 2024	0.5100	0.5201	0.4800	0.4949	0.4949	628,201
22 Mar 2024	0.5015	0.5700	0.4800	0.5000	0.5000	434,138
21 Mar 2024	0.5000	0.5200	0.4710	0.5000	0.5000	794,339
20 Mar 2024	0.4949	0.5100	0.4900	0.4901	0.4901	303,129
19 Mar 2024	0.4950	0.5100	0.4500	0.4710	0.4710	1,066,763
18 Mar 2024	0.4800	0.5200	0.4600	0.4800	0.4800	271,653
15 Mar 2024	0.4760	0.5200	0.4760	0.5070	0.5070	127,429
14 Mar 2024	0.5200	0.5200	0.4800	0.4800	0.4800	692,834
13 Mar 2024	0.4200	0.5400	0.4200	0.5100	0.5100	424,783
12 Mar 2024	0.5700	0.5700	0.4623	0.4899	0.4899	746,806
11 Mar 2024	0.5300	0.6000	0.4800	0.4801	0.4801	346,871
08 Mar 2024	0.5025	0.5200	0.4800	0.5000	0.5000	742,106
07 Mar 2024	0.4660	0.5100	0.4560	0.4850	0.4850	968,921
06 Mar 2024	0.5100	0.5300	0.4480	0.4700	0.4700	835,561
05 Mar 2024	0.4800	0.5100	0.4640	0.5098	0.5098	571,796
04 Mar 2024	0.4801	0.5400	0.4200	0.4601	0.4601	1,767,012
01 Mar 2024	0.5200	0.5200	0.4852	0.4910	0.4910	461,089
29 Feb 2024	0.4900	0.5900	0.4900	0.5000	0.5000	549,920
28 Feb 2024	0.5950	0.6500	0.5300	0.5600	0.5600	721,302
27 Feb 2024	0.6000	0.6300	0.5300	0.5655	0.5655	2,297,122
26 Feb 2024	0.5000	0.5980	0.4701	0.5900	0.5900	1,078,640
23 Feb 2024	0.4800	0.5499	0.4600	0.5030	0.5030	559,343
22 Feb 2024	0.6000	0.6500	0.4800	0.5100	0.5100	1,150,652
21 Feb 2024	0.5050	0.5700	0.4500	0.5700	0.5700	562,175
20 Feb 2024	0.5634	0.5635	0.4050	0.4700	0.4700	1,072,385
16 Feb 2024	0.4653	0.6000	0.4005	0.5780	0.5780	4,022,360
15 Feb 2024	0.5000	0.6500	0.4200	0.4800	0.4800	4,927,199
14 Feb 2024	0.3600	0.3600	0.2806	0.3500	0.3500	698,369
13 Feb 2024	0.3500	0.4400	0.2800	0.2806	0.2806	2,270,624
12 Feb 2024	0.2250	0.4899	0.2250	0.3800	0.3800	4,524,084
09 Feb 2024	0.2000	0.2995	0.1600	0.2700	0.2700	17,684,447
08 Feb 2024	0.0012	0.2000	0.0012	0.2000	0.2000	2,311,312
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.2800	0.2856	0.2360	0.2500	0.2500	6,691,219
05 Feb 2024	0.2808	0.2863	0.2574	0.2650	0.2650	2,510,455
02 Feb 2024	0.2666	0.3448	0.2627	0.3009	0.3009	7,140,410
01 Feb 2024	0.2352	0.3475	0.2352	0.2752	0.2752	18,432,810
31 Jan 2024	0.2700	0.2800	0.2151	0.2304	0.2304	45,392,569
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

NIKKEI 22539,135.91+66.23(+0.17%)

HANG SENG19,264.75-371.47(-1.89%)

CRUDE OIL79.29-0.51(-0.64%)

GOLD FUTURES2,418.80-19.70(-0.81%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP56,059.11+3,622.49(+6.91%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

TuSimple Holdings Inc. (TSPH)

NIKKEI 225
39,135.91
+66.23(+0.17%)

HANG SENG
19,264.75
-371.47(-1.89%)

CRUDE OIL
79.29
-0.51(-0.64%)

GOLD FUTURES
2,418.80
-19.70(-0.81%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
56,059.11
+3,622.49(+6.91%)