Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tusimple Holdings Inc Cl A (NQ: TSP )

0.2500 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.09 39.74 38.41 39.12 845,824 -0.51(-1.29%)
Oct 28, 2021 36.16 39.70 35.81 39.63 1,475,908 +3.97(+11.13%)
Oct 27, 2021 36.36 36.99 35.45 35.66 662,441 -0.34(-0.94%)
Oct 26, 2021 36.55 36.00 2,087,496 -0.04(-0.11%)
Oct 25, 2021 35.53 36.60 35.34 36.04 1,139,280 +0.67(+1.89%)
Oct 22, 2021 36.18 36.57 35.10 35.37 686,909 -0.89(-2.45%)
Oct 21, 2021 36.00 37.20 35.44 36.26 1,240,282 +0.30(+0.83%)
Oct 20, 2021 37.83 37.93 35.65 35.96 1,765,050 -1.69(-4.49%)
Oct 19, 2021 37.11 38.47 35.81 37.65 1,819,894 +0.97(+2.64%)
Oct 18, 2021 38.40 38.44 35.71 36.68 1,391,078 -1.92(-4.97%)
Oct 15, 2021 38.92 39.42 38.01 38.60 1,150,565 +0.09(+0.23%)
Oct 14, 2021 39.04 40.08 38.31 38.51 1,437,945 -0.08(-0.21%)
Oct 13, 2021 37.96 39.07 37.28 38.59 1,432,708 +0.67(+1.77%)
Oct 12, 2021 35.38 38.38 35.38 37.92 1,547,877 +2.59(+7.33%)
Oct 11, 2021 38.30 38.69 35.10 35.33 904,917 -3.12(-8.11%)
Oct 08, 2021 38.09 38.58 36.87 38.45 788,653 +0.71(+1.88%)
Oct 07, 2021 36.90 38.15 36.60 37.74 767,477 +1.26(+3.45%)
Oct 06, 2021 34.23 36.55 33.91 36.48 1,089,506 +1.65(+4.74%)
Oct 05, 2021 34.43 35.54 33.35 34.83 811,628 +0.71(+2.08%)
Oct 04, 2021 35.20 35.43 33.68 34.12 1,051,025 -1.03(-2.93%)
Oct 01, 2021 37.19 37.19 35.06 35.15 860,714 -1.92(-5.18%)
Sep 30, 2021 35.59 37.70 35.49 37.07 1,905,674 +2.06(+5.88%)
Sep 29, 2021 37.32 37.50 34.84 35.01 1,211,189 -2.13(-5.74%)
Sep 28, 2021 38.17 38.78 37.01 37.14 901,026 -1.70(-4.38%)
Sep 27, 2021 38.60 40.54 37.45 38.84 1,257,425 +0.50(+1.30%)
Sep 24, 2021 39.09 39.88 37.94 38.34 697,836 -1.18(-2.99%)
Sep 23, 2021 37.38 39.54 36.81 39.52 1,011,511 +2.29(+6.15%)
Sep 22, 2021 39.62 40.20 36.36 37.23 1,655,694 -2.29(-5.79%)
Sep 21, 2021 38.25 40.15 38.25 39.52 3,088,589 +1.49(+3.92%)
Sep 20, 2021 38.31 39.77 37.55 38.03 2,682,379 -2.39(-5.91%)
Sep 17, 2021 37.89 40.61 37.75 40.42 3,210,831 +2.67(+7.07%)
Sep 16, 2021 40.00 40.42 37.37 37.75 3,185,420 -2.27(-5.67%)
Sep 15, 2021 39.45 40.12 38.58 40.02 2,645,056 +0.85(+2.17%)
Sep 14, 2021 41.40 42.70 38.58 39.17 2,158,413 -2.27(-5.48%)
Sep 13, 2021 40.61 43.34 40.27 41.44 1,814,221 +1.26(+3.14%)
Sep 10, 2021 42.23 43.63 39.78 40.18 2,109,940 -1.67(-3.99%)
Sep 09, 2021 39.70 42.63 39.70 41.85 1,610,499 +1.96(+4.91%)
Sep 08, 2021 42.50 43.13 39.26 39.89 2,722,869 -3.05(-7.10%)
Sep 07, 2021 44.00 44.55 42.12 42.94 1,989,349 -0.86(-1.96%)
Sep 03, 2021 45.65 46.49 43.60 43.80 1,021,815 -1.71(-3.76%)
Sep 02, 2021 44.63 46.65 44.63 45.51 1,186,701 +1.12(+2.52%)
Sep 01, 2021 41.59 45.42 40.91 44.39 1,367,973 +2.53(+6.04%)
Aug 31, 2021 46.55 46.58 41.80 41.86 1,756,181 -3.49(-7.70%)
Aug 30, 2021 49.63 50.23 43.21 45.35 2,022,582 -4.65(-9.30%)
Aug 27, 2021 48.12 50.00 46.46 50.00 2,109,330 +2.05(+4.28%)
Aug 26, 2021 45.38 49.30 45.34 47.95 2,706,907 +2.98(+6.63%)
Aug 25, 2021 46.11 46.30 43.03 44.97 3,890,574 -1.39(-3.00%)
Aug 24, 2021 39.56 50.30 39.56 46.36 7,874,424 +7.32(+18.75%)
Aug 23, 2021 34.06 39.31 34.06 39.04 1,611,677 +5.04(+14.82%)
Aug 20, 2021 35.96 36.94 32.93 34.00 2,780,813 -0.50(-1.45%)
Aug 19, 2021 31.49 38.48 31.25 34.50 5,199,861 +2.33(+7.24%)
Aug 18, 2021 30.50 32.22 29.25 32.17 6,620,217 +0.83(+2.65%)
Aug 17, 2021 28.05 31.43 30.35 31.34 6,846,409 +0.99(+3.26%)
Aug 16, 2021 27.42 30.66 27.24 30.35 6,324,899 -0.32(-1.04%)
Aug 13, 2021 32.99 33.18 30.50 30.67 3,666,296 -1.79(-5.51%)
Aug 12, 2021 32.65 32.85 30.84 32.46 3,126,951 -0.24(-0.73%)
Aug 11, 2021 32.75 33.10 30.83 32.70 2,745,246 -0.31(-0.94%)
Aug 10, 2021 35.33 35.50 31.01 33.01 5,517,509 -1.34(-3.90%)
Aug 09, 2021 33.45 34.92 32.41 34.35 2,623,423 +0.44(+1.30%)
Aug 06, 2021 35.50 36.39 32.66 33.91 3,881,073 -3.73(-9.91%)
Aug 05, 2021 37.76 38.54 36.08 37.64 1,871,661 +0.02(+0.05%)
Aug 04, 2021 37.70 38.40 36.02 37.62 919,020 -0.03(-0.08%)
Aug 03, 2021 38.20 38.90 37.17 37.65 791,590 -0.49(-1.28%)
Aug 02, 2021 37.50 38.57 36.33 38.14 1,525,633 +1.34(+3.64%)
Jul 30, 2021 39.60 39.99 36.50 36.80 1,482,969 -3.22(-8.05%)
Jul 29, 2021 42.10 42.34 39.18 40.02 1,090,813 -1.62(-3.89%)
Jul 28, 2021 41.00 42.62 40.88 41.64 1,113,002 +1.66(+4.15%)
Jul 27, 2021 40.61 41.18 39.04 39.98 1,830,755 -1.21(-2.94%)
Jul 26, 2021 41.50 42.90 39.83 41.19 1,094,130 -2.29(-5.27%)
Jul 23, 2021 44.92 45.00 42.22 43.48 842,795 -2.28(-4.98%)
Jul 22, 2021 50.00 50.17 45.60 45.76 834,717 -3.67(-7.42%)
Jul 21, 2021 48.23 50.40 47.99 49.43 665,568 +1.64(+3.43%)
Jul 20, 2021 45.23 48.60 45.23 47.79 875,430 +2.56(+5.66%)
Jul 19, 2021 45.00 46.47 43.32 45.23 1,104,646 -1.39(-2.98%)
Jul 16, 2021 48.21 48.25 46.12 46.62 844,268 -1.38(-2.88%)
Jul 15, 2021 48.11 49.65 46.50 48.00 800,837 -0.40(-0.83%)
Jul 14, 2021 51.87 52.70 48.30 48.40 855,249 -3.60(-6.92%)
Jul 13, 2021 54.62 55.45 51.60 52.00 885,203 -2.18(-4.02%)
Jul 12, 2021 55.60 56.88 53.82 54.18 688,279 -0.83(-1.51%)
Jul 09, 2021 54.76 55.47 53.57 55.01 586,225 +0.89(+1.64%)
Jul 08, 2021 52.87 57.29 52.66 54.12 1,038,726 -1.08(-1.96%)
Jul 07, 2021 63.43 63.81 55.10 55.20 1,292,716 -7.93(-12.56%)
Jul 06, 2021 60.89 64.83 59.85 63.13 814,119 +0.55(+0.88%)
Jul 02, 2021 63.38 69.98 61.31 62.58 1,362,110 -0.50(-0.79%)
Jul 01, 2021 71.51 73.89 61.02 63.08 2,047,010 -8.16(-11.45%)
Jun 30, 2021 70.33 79.84 69.01 71.24 5,971,574 +0.69(+0.98%)
Jun 29, 2021 64.36 74.25 62.86 70.55 2,989,854 +5.25(+8.04%)
Jun 28, 2021 56.91 65.57 56.41 65.30 1,840,747 +8.99(+15.97%)
Jun 25, 2021 55.15 57.28 53.75 56.31 3,129,024 +2.27(+4.20%)
Jun 24, 2021 57.01 60.74 53.38 54.04 1,144,253 -2.75(-4.84%)
Jun 23, 2021 50.44 57.29 50.42 56.79 1,145,068 +5.88(+11.55%)
Jun 22, 2021 51.50 52.73 50.21 50.91 584,017 -0.18(-0.35%)
Jun 21, 2021 53.14 53.14 49.54 51.09 902,616 -2.10(-3.95%)
Jun 18, 2021 52.42 54.25 51.97 53.19 3,746,714 +0.64(+1.22%)
Jun 17, 2021 50.18 56.21 50.13 52.55 1,738,473 +2.27(+4.51%)
Jun 16, 2021 54.58 54.70 49.90 50.28 1,421,295 -5.25(-9.45%)
Jun 15, 2021 58.90 59.23 51.62 55.53 2,206,325 -3.83(-6.45%)
Jun 14, 2021 50.00 65.98 49.99 59.36 3,750,820 +9.49(+19.03%)
Jun 11, 2021 45.21 50.00 45.10 49.87 990,447 +4.85(+10.77%)
Jun 10, 2021 47.92 48.50 43.84 45.02 772,158 -2.90(-6.05%)
Jun 09, 2021 45.94 48.13 43.68 47.92 1,109,436 +2.48(+5.46%)
Jun 08, 2021 38.78 45.75 38.51 45.44 1,684,405 +6.61(+17.02%)
Jun 07, 2021 39.23 39.23 38.18 38.83 240,096 -0.40(-1.02%)
Jun 04, 2021 38.81 39.46 38.65 39.23 384,084 +0.73(+1.90%)
Jun 03, 2021 39.02 39.02 37.94 38.50 569,825 -0.59(-1.51%)
Jun 02, 2021 38.28 39.47 38.15 39.09 443,479 +0.96(+2.52%)
Jun 01, 2021 38.80 39.88 36.75 38.13 437,713 -0.21(-0.55%)
May 28, 2021 37.93 38.50 37.54 38.34 274,781 +0.48(+1.27%)
May 27, 2021 38.50 38.58 37.10 37.86 334,519 -0.22(-0.58%)
May 26, 2021 37.03 38.16 36.86 38.08 333,875 +1.30(+3.53%)
May 25, 2021 36.90 37.69 36.54 36.78 385,561 +0.19(+0.52%)
May 24, 2021 36.90 37.06 35.67 36.59 262,486 -0.31(-0.84%)
May 21, 2021 36.69 37.79 36.44 36.90 274,930 +0.56(+1.54%)
May 20, 2021 35.53 37.01 35.53 36.34 411,930 +1.11(+3.15%)
May 19, 2021 35.06 36.12 34.42 35.23 297,805 -0.71(-1.98%)
May 18, 2021 36.08 36.76 35.62 35.94 607,922 -0.06(-0.17%)
May 17, 2021 36.80 36.89 34.52 36.00 648,529 -0.77(-2.09%)
May 14, 2021 34.96 36.82 34.96 36.77 1,009,713 +2.04(+5.87%)
May 13, 2021 36.62 37.39 34.59 34.73 1,235,009 -1.35(-3.74%)
May 12, 2021 38.17 38.17 35.14 36.08 1,624,255 -1.99(-5.23%)
May 11, 2021 35.81 39.36 35.50 38.07 1,055,333 +0.98(+2.64%)
May 10, 2021 37.63 38.96 36.20 37.09 929,858 -0.20(-0.54%)
May 07, 2021 36.98 38.84 36.27 37.29 727,254 +1.45(+4.05%)
May 06, 2021 35.05 35.93 34.17 35.84 1,064,116 +0.40(+1.13%)
May 05, 2021 35.59 36.09 34.46 35.44 596,830 +0.15(+0.43%)
May 04, 2021 36.68 36.98 34.10 35.29 744,157 -1.79(-4.83%)
May 03, 2021 38.93 38.99 36.46 37.08 568,447 -1.35(-3.51%)
Apr 30, 2021 38.50 39.20 37.45 38.43 705,900 -1.27(-3.20%)
Apr 29, 2021 40.34 40.35 39.22 39.70 866,370 -0.65(-1.61%)
Apr 28, 2021 39.74 40.41 38.91 40.35 500,107 +0.82(+2.07%)
Apr 27, 2021 40.25 40.42 38.42 39.53 1,182,425 -0.50(-1.25%)
Apr 26, 2021 39.76 41.27 39.33 40.03 1,067,278 +0.48(+1.21%)
Apr 23, 2021 38.05 40.00 38.05 39.55 1,371,300 +1.50(+3.94%)
Apr 22, 2021 37.85 38.48 37.20 38.05 1,223,424 +0.05(+0.13%)
Apr 21, 2021 34.39 39.51 33.76 38.00 6,035,938 +4.35(+12.93%)
Apr 20, 2021 35.51 36.19 33.50 33.65 3,649,533 -1.29(-3.69%)
Apr 19, 2021 39.47 39.49 34.58 34.94 4,259,810 -5.01(-12.54%)
Apr 16, 2021 37.95 40.67 36.11 39.95 6,225,700 -0.05(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.