Skip to main content
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 (%)
Aug 31, 2022 7.290 7.335 7.040 7.190 1,329,353 +0.08(+1.13%)
Aug 30, 2022 7.280 7.305 6.970 7.110 1,764,621 -0.04(-0.56%)
Aug 29, 2022 7.130 7.480 7.075 7.150 1,426,944 -0.18(-2.46%)
Aug 26, 2022 7.730 7.845 7.300 7.330 2,108,486 -0.39(-5.05%)
Aug 25, 2022 7.680 7.830 7.555 7.720 1,368,283 +0.13(+1.71%)
Aug 24, 2022 7.500 7.700 7.430 7.590 1,582,380 +0.09(+1.20%)
Aug 23, 2022 7.500 7.810 7.330 7.500 1,588,576 +0.07(+0.94%)
Aug 22, 2022 7.460 7.670 7.300 7.430 2,151,778 -0.28(-3.63%)
Aug 19, 2022 8.360 8.399 7.690 7.710 3,025,753 -0.61(-7.33%)
Aug 18, 2022 8.510 8.590 8.260 8.320 1,664,840 -0.23(-2.69%)
Aug 17, 2022 8.860 8.900 8.370 8.550 4,358,243 -0.52(-5.73%)
Aug 16, 2022 9.290 9.440 8.940 9.070 3,089,558 -0.23(-2.47%)
Aug 15, 2022 9.350 9.430 9.050 9.300 2,552,032 -0.19(-2.00%)
Aug 12, 2022 9.510 9.830 9.280 9.490 2,521,260 +0.10(+1.06%)
Aug 11, 2022 10.13 10.63 9.370 9.390 3,264,401 -0.59(-5.91%)
Aug 10, 2022 9.640 10.35 9.610 9.980 4,213,128 +0.93(+10.28%)
Aug 09, 2022 9.330 9.350 8.930 9.050 2,008,365 -0.48(-5.04%)
Aug 08, 2022 9.680 9.970 9.270 9.530 3,672,428 +0.13(+1.38%)
Aug 05, 2022 9.110 9.570 8.990 9.400 2,470,053 -0.21(-2.19%)
Aug 04, 2022 9.800 10.10 9.600 9.610 2,573,971 -0.10(-1.03%)
Aug 03, 2022 9.130 9.850 8.830 9.710 2,943,706 +0.56(+6.12%)
Aug 02, 2022 8.890 9.570 8.880 9.150 3,341,425 +0.16(+1.78%)
Aug 01, 2022 9.960 10.04 8.880 8.990 3,803,112 -0.97(-9.74%)
Jul 29, 2022 9.960 10.29 9.710 9.960 2,488,485 -0.12(-1.19%)
Jul 28, 2022 9.560 10.10 9.380 10.08 1,458,995 +0.52(+5.44%)
Jul 27, 2022 9.410 9.685 9.110 9.560 1,796,485 +0.39(+4.25%)
Jul 26, 2022 9.450 9.450 9.070 9.170 1,504,346 -0.40(-4.18%)
Jul 25, 2022 9.720 9.720 9.250 9.570 1,228,346 -0.24(-2.45%)
Jul 22, 2022 10.75 10.77 9.720 9.810 1,913,240 -0.96(-8.91%)
Jul 21, 2022 10.08 10.85 9.990 10.77 2,996,097 +0.68(+6.74%)
Jul 20, 2022 9.400 10.15 9.320 10.09 3,268,890 +0.79(+8.49%)
Jul 19, 2022 9.190 9.380 8.930 9.300 2,474,227 +0.24(+2.65%)
Jul 18, 2022 8.900 9.560 8.900 9.060 2,799,348 +0.21(+2.37%)
Jul 15, 2022 8.800 8.870 8.360 8.850 2,196,922 +0.32(+3.75%)
Jul 14, 2022 8.740 8.775 8.480 8.530 2,358,408 -0.30(-3.40%)
Jul 13, 2022 8.240 9.060 8.230 8.830 2,168,116 +0.25(+2.91%)
Jul 12, 2022 8.180 8.820 8.020 8.580 1,810,581 +0.44(+5.41%)
Jul 11, 2022 8.630 8.660 7.970 8.140 1,688,363 -0.62(-7.08%)
Jul 08, 2022 8.160 8.869 8.130 8.760 3,136,615 +0.35(+4.16%)
Jul 07, 2022 7.840 8.420 7.770 8.410 1,689,902 +0.66(+8.52%)
Jul 06, 2022 7.920 8.170 7.700 7.750 2,202,749 -0.19(-2.39%)
Jul 05, 2022 7.200 7.960 6.925 7.940 2,816,827 +0.63(+8.62%)
Jul 01, 2022 7.270 7.610 7.070 7.310 1,608,493 +0.08(+1.11%)
Jun 30, 2022 7.310 7.400 6.981 7.230 3,060,193 -0.25(-3.34%)
Jun 29, 2022 7.910 7.915 7.250 7.480 2,329,072 -0.49(-6.15%)
Jun 28, 2022 8.640 8.880 7.850 7.970 3,000,020 -0.62(-7.22%)
Jun 27, 2022 8.750 9.020 8.520 8.590 3,695,297 -0.16(-1.83%)
Jun 24, 2022 9.300 9.328 8.750 8.750 18,707,786 -0.10(-1.13%)
Jun 23, 2022 8.220 8.880 8.205 8.850 4,033,061 +0.77(+9.53%)
Jun 22, 2022 7.160 8.240 7.130 8.080 4,530,935 +0.76(+10.38%)
Jun 21, 2022 7.090 7.600 7.080 7.320 3,215,414 +0.38(+5.48%)
Jun 17, 2022 6.460 7.090 6.420 6.940 5,416,794 +0.60(+9.46%)
Jun 16, 2022 6.370 6.380 5.990 6.340 2,325,626 -0.42(-6.21%)
Jun 15, 2022 6.470 6.900 6.345 6.760 3,694,783 +0.39(+6.12%)
Jun 14, 2022 6.570 6.640 6.170 6.370 2,852,656 -0.13(-2.00%)
Jun 13, 2022 6.980 7.000 6.410 6.500 3,277,140 -0.95(-12.75%)
Jun 10, 2022 7.910 8.130 7.250 7.450 3,094,289 -0.76(-9.26%)
Jun 09, 2022 8.710 8.740 8.140 8.210 1,668,626 -0.70(-7.86%)
Jun 08, 2022 8.520 9.030 8.420 8.910 1,797,981 +0.32(+3.73%)
Jun 07, 2022 8.370 8.690 8.220 8.590 1,675,652 +0.00(+0.00%)
Jun 06, 2022 9.000 9.070 8.210 8.590 2,400,620 -0.02(-0.23%)
Jun 03, 2022 8.570 8.930 8.420 8.610 1,457,508 -0.32(-3.58%)
Jun 02, 2022 8.030 9.090 7.970 8.930 2,404,042 +0.94(+11.76%)
Jun 01, 2022 8.280 8.680 7.850 7.990 2,250,296 -0.22(-2.68%)
May 31, 2022 8.440 8.480 7.910 8.210 2,545,630 -0.28(-3.30%)
May 27, 2022 8.360 8.530 8.210 8.490 1,696,177 +0.32(+3.92%)
May 26, 2022 8.000 8.450 7.700 8.170 1,900,080 +0.33(+4.14%)
May 25, 2022 7.360 7.980 7.280 7.845 1,803,592 +0.50(+6.73%)
May 24, 2022 7.790 7.830 7.190 7.350 1,714,501 -0.64(-8.01%)
May 23, 2022 8.160 8.170 7.680 7.990 1,559,050 -0.22(-2.68%)
May 20, 2022 8.760 8.990 7.670 8.210 1,883,450 -0.40(-4.65%)
May 19, 2022 7.950 9.040 7.950 8.610 1,962,835 +0.66(+8.30%)
May 18, 2022 8.310 8.800 7.900 7.950 1,757,716 -0.59(-6.91%)
May 17, 2022 8.770 9.080 8.240 8.540 1,918,819 +0.09(+1.07%)
May 16, 2022 8.580 8.960 8.350 8.450 3,270,322 -0.21(-2.42%)
May 13, 2022 7.250 8.810 7.250 8.660 4,288,268 +1.37(+18.79%)
May 12, 2022 6.740 7.590 6.630 7.290 4,120,330 +0.27(+3.85%)
May 11, 2022 7.500 7.810 6.970 7.020 2,778,054 -0.55(-7.27%)
May 10, 2022 8.150 8.550 7.050 7.570 3,356,360 -0.28(-3.57%)
May 09, 2022 8.830 8.960 7.785 7.850 2,849,060 -1.33(-14.44%)
May 06, 2022 10.10 10.16 8.725 9.175 3,322,769 -1.07(-10.49%)
May 05, 2022 10.75 10.95 10.07 10.25 1,975,938 -0.97(-8.65%)
May 04, 2022 10.39 11.29 9.750 11.22 3,035,181 +0.72(+6.86%)
May 03, 2022 10.60 10.75 10.13 10.50 1,798,700 -0.12(-1.13%)
May 02, 2022 10.30 10.66 9.930 10.62 1,742,920 +0.25(+2.41%)
Apr 29, 2022 10.73 11.10 10.29 10.37 1,691,572 -0.36(-3.36%)
Apr 28, 2022 10.06 10.79 9.820 10.73 1,992,978 +0.81(+8.17%)
Apr 27, 2022 10.31 10.61 9.880 9.920 1,459,734 -0.28(-2.75%)
Apr 26, 2022 10.79 11.08 10.03 10.20 1,705,900 -0.66(-6.08%)
Apr 25, 2022 9.900 10.92 9.830 10.86 1,604,885 +0.81(+8.06%)
Apr 22, 2022 10.13 10.58 9.893 10.05 1,363,879 -0.19(-1.86%)
Apr 21, 2022 11.04 11.38 10.06 10.24 1,466,982 -0.55(-5.10%)
Apr 20, 2022 11.38 11.53 10.72 10.79 1,607,413 -0.47(-4.17%)
Apr 19, 2022 10.65 11.33 10.65 11.26 1,565,886 +0.52(+4.84%)
Apr 18, 2022 11.05 11.15 10.41 10.74 1,299,269 -0.45(-4.02%)
Apr 14, 2022 11.53 11.54 10.99 11.19 1,315,949 -0.36(-3.12%)
Apr 13, 2022 10.86 11.67 10.73 11.55 1,870,184 +0.63(+5.77%)
Apr 12, 2022 11.00 11.81 10.74 10.92 1,726,857 +0.23(+2.15%)
Apr 11, 2022 10.43 10.97 10.20 10.69 1,750,156 -0.03(-0.28%)
Apr 08, 2022 10.94 10.99 10.40 10.72 1,849,308 -0.44(-3.94%)
Apr 07, 2022 11.17 11.49 10.66 11.16 1,683,181 -0.12(-1.06%)
Apr 06, 2022 11.67 11.68 10.86 11.28 2,372,979 -0.75(-6.23%)
Apr 05, 2022 12.69 12.72 11.95 12.03 1,973,500 -0.73(-5.72%)
Apr 04, 2022 12.10 12.96 12.04 12.76 1,493,078 +0.83(+6.96%)
Apr 01, 2022 12.30 12.67 11.66 11.93 1,811,959 -0.27(-2.21%)
Mar 31, 2022 12.80 12.93 12.10 12.20 1,622,138 -0.53(-4.16%)
Mar 30, 2022 13.08 13.26 12.55 12.73 2,878,793 -0.53(-4.00%)
Mar 29, 2022 12.69 13.40 12.46 13.26 2,599,753 +0.94(+7.63%)
Mar 28, 2022 11.87 12.40 11.54 12.32 2,130,404 +0.61(+5.21%)
Mar 25, 2022 12.34 12.35 11.47 11.71 1,950,099 -0.67(-5.41%)
Mar 24, 2022 12.63 13.04 11.89 12.38 2,061,708 -0.12(-0.96%)
Mar 23, 2022 12.78 13.23 12.29 12.50 1,925,535 -0.42(-3.25%)
Mar 22, 2022 12.92 13.21 12.60 12.92 2,476,103 -0.01(-0.08%)
Mar 21, 2022 13.50 13.99 12.78 12.93 4,371,637 -0.61(-4.51%)
Mar 18, 2022 12.63 13.70 12.60 13.54 6,365,288 +0.89(+7.04%)
Mar 17, 2022 11.40 12.81 11.40 12.65 5,702,876 +1.00(+8.58%)
Mar 16, 2022 10.84 12.24 10.45 11.65 7,803,338 +2.13(+22.37%)
Mar 15, 2022 8.900 9.650 8.870 9.520 4,609,749 +0.67(+7.57%)
Mar 14, 2022 9.310 9.720 8.410 8.850 4,809,208 -0.78(-8.10%)
Mar 11, 2022 10.63 10.65 9.500 9.630 3,535,349 -0.95(-8.98%)
Mar 10, 2022 10.95 10.95 10.09 10.58 2,877,170 -0.41(-3.73%)
Mar 09, 2022 11.20 11.53 10.86 10.99 4,079,904 +0.23(+2.14%)
Mar 08, 2022 10.97 11.53 10.51 10.76 6,906,215 +0.01(+0.09%)
Mar 07, 2022 11.60 11.75 10.36 10.75 6,290,947 -0.74(-6.44%)
Mar 04, 2022 13.25 13.33 11.26 11.49 7,737,887 -1.76(-13.28%)
Mar 03, 2022 16.36 16.61 12.97 13.25 6,523,718 -3.72(-21.92%)
Mar 02, 2022 17.16 17.28 16.40 16.97 1,565,707 -0.03(-0.18%)
Mar 01, 2022 17.32 17.72 16.81 17.00 1,949,978 -0.42(-2.41%)
Feb 28, 2022 17.04 17.61 16.42 17.42 2,610,043 +0.36(+2.11%)
Feb 25, 2022 16.83 17.12 16.34 17.06 2,067,453 +0.30(+1.79%)
Feb 24, 2022 14.17 16.81 14.32 16.76 3,113,920 +1.51(+9.90%)
Feb 23, 2022 15.35 16.17 15.02 15.25 2,760,916 +0.14(+0.93%)
Feb 22, 2022 15.17 15.90 14.67 15.11 2,457,612 -0.23(-1.50%)
Feb 18, 2022 15.34 0 -0.41(-2.60%)
Feb 17, 2022 16.80 16.92 15.67 15.75 1,975,849 -1.14(-6.75%)
Feb 16, 2022 17.58 18.02 16.66 16.89 1,862,378 -0.97(-5.43%)
Feb 15, 2022 17.52 17.95 16.83 17.86 1,960,228 +0.63(+3.66%)
Feb 14, 2022 16.37 18.00 16.35 17.23 3,316,788 +0.76(+4.61%)
Feb 11, 2022 16.25 17.37 16.18 16.47 3,500,131 +0.10(+0.61%)
Feb 10, 2022 15.71 17.96 15.00 16.37 5,911,389 +0.28(+1.74%)
Feb 09, 2022 16.76 16.90 15.91 16.09 6,992,926 -0.30(-1.83%)
Feb 08, 2022 16.17 16.76 15.54 16.39 2,842,848 +0.15(+0.92%)
Feb 07, 2022 16.57 17.10 15.92 16.24 2,223,270 -0.31(-1.87%)
Feb 04, 2022 16.20 17.20 15.25 16.55 3,058,608 +0.51(+3.18%)
Feb 03, 2022 17.02 16.03 16.04 2,505,194 -1.78(-9.99%)
Feb 02, 2022 19.65 20.28 17.34 17.82 2,336,721 -1.21(-6.36%)
Feb 01, 2022 19.59 19.59 18.12 19.03 1,796,996 +0.27(+1.44%)
Jan 31, 2022 17.16 18.76 2,372,548 +2.05(+12.27%)
Jan 28, 2022 15.95 16.95 14.92 16.71 2,928,726 +0.80(+5.03%)
Jan 27, 2022 17.72 17.96 15.72 15.91 3,226,986 -1.61(-9.19%)
Jan 26, 2022 19.42 20.10 17.27 17.52 4,081,289 -0.76(-4.16%)
Jan 25, 2022 18.11 19.11 17.06 18.28 3,368,394 -0.54(-2.87%)
Jan 24, 2022 17.00 18.91 16.28 18.82 5,331,937 -0.13(-0.69%)
Jan 21, 2022 20.75 21.41 18.85 18.95 3,161,571 -2.26(-10.66%)
Jan 20, 2022 21.81 23.18 21.12 21.21 2,588,656 -0.04(-0.19%)
Jan 19, 2022 22.66 22.85 21.22 21.25 2,657,515 -0.94(-4.24%)
Jan 18, 2022 23.63 23.85 22.00 22.19 3,275,947 -2.48(-10.05%)
Jan 14, 2022 24.67 0 -0.86(-3.37%)
Jan 13, 2022 27.50 27.50 25.37 25.53 1,669,622 -1.92(-6.99%)
Jan 12, 2022 28.18 29.10 27.18 27.45 1,412,065 -0.02(-0.08%)
Jan 11, 2022 26.60 28.72 25.82 27.47 3,020,847 +1.48(+5.70%)
Jan 10, 2022 27.50 27.58 24.17 25.99 4,155,918 -1.82(-6.54%)
Jan 07, 2022 28.40 29.49 27.24 27.81 2,769,204 -0.84(-2.93%)
Jan 06, 2022 30.73 31.25 28.11 28.65 2,616,777 -1.79(-5.88%)
Jan 05, 2022 33.66 34.48 30.07 30.44 1,722,482 -3.84(-11.20%)
Jan 04, 2022 37.00 37.24 33.21 34.28 1,602,500 -2.11(-5.80%)
Jan 03, 2022 36.40 36.68 35.05 36.39 1,378,337 +0.54(+1.51%)
Dec 31, 2021 35.26 36.64 34.77 35.85 1,536,698 +0.85(+2.43%)
Dec 30, 2021 32.46 36.00 32.41 35.00 3,126,509 +2.81(+8.73%)
Dec 29, 2021 39.86 39.89 30.95 32.19 7,672,109 -3.16(-8.94%)
Dec 28, 2021 37.51 37.56 35.18 35.35 875,288 -2.14(-5.71%)
Dec 27, 2021 36.90 37.90 36.50 37.49 593,357 +0.74(+2.01%)
Dec 23, 2021 36.12 37.36 34.99 36.75 693,204 +0.70(+1.94%)
Dec 22, 2021 34.07 36.17 33.68 36.05 1,316,392 +1.80(+5.26%)
Dec 21, 2021 32.65 34.32 32.65 34.25 894,868 +2.07(+6.43%)
Dec 20, 2021 32.28 32.66 30.77 32.18 1,313,386 -0.30(-0.92%)
Dec 17, 2021 31.62 33.19 30.60 32.48 7,029,911 +0.72(+2.27%)
Dec 16, 2021 34.56 35.44 31.71 31.76 1,753,256 -1.43(-4.31%)
Dec 15, 2021 32.77 33.31 31.00 33.19 2,215,469 +0.39(+1.19%)
Dec 14, 2021 34.89 35.44 32.10 32.80 1,866,232 -3.14(-8.74%)
Dec 13, 2021 35.63 36.87 34.68 35.94 1,245,076 +0.44(+1.24%)
Dec 10, 2021 36.52 36.71 34.76 35.50 1,186,611 +0.20(+0.57%)
Dec 09, 2021 39.24 39.53 35.25 35.30 1,353,397 -4.52(-11.35%)
Dec 08, 2021 39.98 40.43 38.53 39.82 1,156,217 -0.18(-0.45%)
Dec 07, 2021 39.83 41.44 39.43 40.00 1,869,685 +1.30(+3.36%)
Dec 06, 2021 37.82 39.65 36.05 38.70 1,639,158 +0.71(+1.87%)
Dec 03, 2021 37.66 38.28 35.80 37.99 1,573,508 +0.09(+0.24%)
Dec 02, 2021 37.76 39.88 37.15 37.90 1,907,259 +0.49(+1.31%)
Dec 01, 2021 40.02 42.64 37.05 37.41 1,578,548 -2.58(-6.45%)
Nov 30, 2021 40.50 42.17 38.03 39.99 2,361,096 -0.74(-1.82%)
Nov 29, 2021 39.29 41.19 38.92 40.73 1,551,742 +1.81(+4.65%)
Nov 26, 2021 37.24 39.30 37.09 38.92 691,273 +0.14(+0.36%)
Nov 24, 2021 36.27 38.80 35.72 38.78 1,110,897 +2.61(+7.22%)
Nov 23, 2021 37.15 38.27 35.17 36.17 2,239,543 -1.21(-3.24%)
Nov 22, 2021 40.66 41.00 36.58 37.38 1,383,853 -3.03(-7.50%)
Nov 19, 2021 37.86 41.17 37.64 40.41 1,247,537 +2.24(+5.87%)
Nov 18, 2021 39.25 39.61 37.85 38.17 970,293 -1.07(-2.73%)
Nov 17, 2021 40.38 40.38 38.81 39.24 720,750 -1.42(-3.49%)
Nov 16, 2021 40.00 41.20 38.67 40.66 823,887 +0.68(+1.70%)
Nov 15, 2021 41.23 41.54 38.61 39.98 1,420,738 -0.57(-1.41%)
Nov 12, 2021 40.00 43.79 39.79 40.55 2,718,688 +0.59(+1.48%)
Nov 11, 2021 38.95 40.26 38.85 39.96 1,657,056 +1.45(+3.77%)
Nov 10, 2021 39.45 38.51 714,090 -1.49(-3.73%)
Nov 09, 2021 40.47 40.80 37.79 40.00 771,818 +0.42(+1.06%)
Nov 08, 2021 38.39 40.20 38.01 39.58 1,123,372 +1.79(+4.74%)
Nov 05, 2021 40.14 40.27 37.11 37.79 1,020,512 -1.75(-4.43%)
Nov 04, 2021 40.99 41.00 38.84 39.54 1,455,271 -0.36(-0.90%)
Nov 03, 2021 38.86 40.09 37.67 39.90 952,337 +0.71(+1.81%)
Nov 02, 2021 39.90 40.39 37.82 39.19 967,364 -0.71(-1.78%)
Nov 01, 2021 39.56 39.92 38.60 39.90 1,184,709 +0.78(+1.99%)
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%)
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.