Other US listings · TSPH · stock
TuSimple Holdings Inc. (TSPH) stock price history
Every Other US listings trading session of TuSimple Holdings Inc. from Apr 15, 2021 to Jul 17, 2026: 1,320 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSPH adjusted close, 2021 to 2026
- $13.62
- All time high, 2021
- $0.3600
- 52 week high, $0.0497 low
- 1,320
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TSPH key facts
- TuSimple Holdings Inc. (TSPH) closed at $0.2003 on Jul 17, 2026 on Other US listings.
- TSPH's all time high close is $13.62, set on Jun 30, 2021; its all time low close is $0.0363 on Jul 22, 2024.
- TSPH's 52 week range is $0.0497 to $0.3600.
- TSPH returned +274.2% over the year to Jul 17, 2026 and -97.8% over five years.
- Since Apr 15, 2021 TSPH returned -97%, -50.0% a year compounded.
- TSPH's deepest drawdown was -99.7% from Jun 30, 2021 to Jul 22, 2024.
- DataCedar holds 1,320 daily sessions of TSPH history from Apr 15, 2021, adjusted for splits and dividends, served by the API under a key.
TSPH price chart, 2021 to 2026
TSPH returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.2% |
| 3 months | -28.5% |
| 6 months | -30.8% |
| Year to date | -2.8% |
| 1 year | +274.2% |
| 3 years | -55.0% |
| 5 years | -97.8% |
| 10 years | n/a |
| Since Apr 15, 2021 | -97.4% |
| Compound annual growth, 5.3 years | -50.0% |
TSPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.62 on Jun 30, 2021
- All time low close
- $0.0363 on Jul 22, 2024
- 52 week high
- $0.3600 on Jan 28, 2026
- 52 week low
- $0.0497 on Jul 23, 2025
- Deepest drawdown
- -99.7% from Jun 30, 2021 to Jul 22, 2024, not yet recovered
- Best single session
- +66.7% on Nov 29, 2024
- Worst single session
- -46.3% on Jan 17, 2024
- Volatility, 1 year annualised
- 104.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +171%
- Worst calendar year
- 2022, -95%
TSPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 15, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2075 | $0.3600 | $0.0950 | $0.2003 | -3.2% | 21.4M | 135 |
| 2025 | $0.0765 | $0.3000 | $0.0001 | $0.2070 | +170.7% | 33.6M | 250 |
| 2024 | $0.1659 | $0.1698 | $0.0001 | $0.0765 | -54.4% | 249.2M | 252 |
| 2023 | $0.3174 | $0.5525 | $0.1434 | $0.1678 | -46.5% | 477.2M | 250 |
| 2022 | $6.96 | $7.12 | $0.2351 | $0.3135 | -95.4% | 795.9M | 251 |
| 2021 | $7.74 | $15.26 | $5.21 | $6.85 | n/a | 335.8M | 182 |
TSPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2003 | -19.9% |
| June 2026 | $0.2500 | 0.0% |
| May 2026 | $0.2500 | -3.5% |
| April 2026 | $0.2590 | -7.5% |
| March 2026 | $0.2800 | -2.8% |
| February 2026 | $0.2882 | -16.5% |
| January 2026 | $0.3450 | +66.7% |
| December 2025 | $0.2070 | +71.5% |
| November 2025 | $0.1207 | +40.3% |
| October 2025 | $0.0860 | +9.8% |
| September 2025 | $0.0784 | -10.9% |
| August 2025 | $0.0879 | +57.4% |
About the TSPH data
Daily bars. 1,320 sessions from Apr 15, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TSPH share price history
