CreateAl Holdings Inc (TSPH)

TSPH
🏛️ États-Unis →
0.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1.66 1.70 1.56 1.64 2.7M
2022-12-29 1.51 1.72 1.41 1.71 3.2M
2022-12-28 1.37 1.60 1.33 1.55 3.1M
2022-12-27 1.51 1.54 1.36 1.36 4.0M
2022-12-23 1.28 1.56 1.26 1.50 7.9M
2022-12-22 1.40 1.40 1.23 1.26 4.2M
2022-12-21 1.51 1.51 1.38 1.42 4.2M
2022-12-20 1.56 1.63 1.49 1.51 2.6M
2022-12-19 1.54 1.69 1.53 1.59 4.8M
2022-12-16 1.58 1.59 1.48 1.54 11.3M
2022-12-15 1.74 1.77 1.60 1.60 2.9M
2022-12-14 1.77 1.85 1.72 1.77 3.5M
2022-12-13 1.97 2.09 1.75 1.80 3.9M
2022-12-12 1.79 1.95 1.73 1.88 3.9M
2022-12-09 1.67 1.81 1.62 1.74 3.2M
2022-12-08 1.72 1.78 1.61 1.68 4.4M
2022-12-07 1.82 1.82 1.65 1.71 4.4M
2022-12-06 2.23 2.24 1.80 1.83 4.4M
2022-12-05 2.20 2.34 2.20 2.26 3.8M
2022-12-02 2.20 2.24 2.13 2.21 1.9M
2022-12-01 2.30 2.32 2.21 2.24 2.6M
2022-11-30 2.19 2.28 2.16 2.25 3.4M
2022-11-29 2.21 2.27 2.15 2.18 1.8M
2022-11-28 2.23 2.36 2.20 2.21 2.2M
2022-11-25 2.32 2.37 2.21 2.22 0.9M
2022-11-23 2.15 2.37 2.15 2.36 3.1M
2022-11-22 2.25 2.30 2.11 2.15 3.8M
2022-11-21 2.35 2.38 2.21 2.25 2.9M
2022-11-18 2.54 2.54 2.34 2.43 3.9M
2022-11-17 2.54 2.57 2.44 2.52 2.7M
2022-11-16 2.71 2.77 2.51 2.59 4.5M
2022-11-15 2.68 2.87 2.48 2.79 5.1M
2022-11-14 2.77 2.86 2.56 2.57 6.8M
2022-11-11 2.63 2.87 2.60 2.78 7.4M
2022-11-10 2.41 2.71 2.35 2.70 7.8M
2022-11-09 2.40 2.42 2.22 2.27 8.0M
2022-11-08 2.51 2.51 2.38 2.43 7.4M
2022-11-07 2.58 2.58 2.44 2.48 7.2M
2022-11-04 2.90 2.90 2.53 2.58 15.7M
2022-11-03 3.35 3.42 2.83 2.85 9.0M
2022-11-02 3.32 3.74 3.21 3.40 8.2M
2022-11-01 3.52 4.00 3.23 3.26 11.8M
2022-10-31 4.25 4.30 3.21 3.43 27.4M
2022-10-28 6.06 6.33 5.92 6.31 1.4M
2022-10-27 6.24 6.45 6.01 6.07 1.7M
2022-10-26 6.19 6.73 6.07 6.13 2.1M
2022-10-25 5.60 6.29 5.60 6.21 2.7M
2022-10-24 5.63 5.63 5.33 5.56 1.3M
2022-10-21 5.56 5.70 5.43 5.68 1.9M
2022-10-20 5.75 5.93 5.56 5.57 2.1M
2022-10-19 6.08 6.09 5.72 5.82 2.1M
2022-10-18 6.52 6.77 6.10 6.19 1.5M
2022-10-17 6.20 6.39 6.15 6.23 1.9M
2022-10-14 6.84 6.97 6.00 6.01 2.0M
2022-10-13 6.14 6.73 6.05 6.72 1.6M
2022-10-12 6.51 6.58 6.23 6.48 1.4M
2022-10-11 6.71 6.83 6.27 6.51 2.3M
2022-10-10 7.46 7.50 6.77 6.79 1.5M
2022-10-07 7.71 7.74 7.37 7.48 1.5M
2022-10-06 8.06 8.33 7.81 7.96 1.1M
2022-10-05 7.93 8.13 7.81 8.12 1.5M
2022-10-04 8.15 8.48 8.02 8.15 2.5M
2022-10-03 7.73 8.04 7.52 7.94 1.7M
2022-09-30 7.49 7.98 7.38 7.60 1.7M
2022-09-29 7.92 8.03 7.53 7.56 2.6M
2022-09-28 7.59 8.11 7.57 8.04 2.2M
2022-09-27 7.58 7.73 7.34 7.59 1.9M
2022-09-26 7.23 7.75 7.16 7.35 2.0M
2022-09-23 6.72 7.20 6.69 7.16 2.1M
2022-09-22 7.05 7.14 6.66 6.86 2.2M
2022-09-21 7.35 7.56 7.07 7.11 2.1M
2022-09-20 7.28 7.54 7.23 7.29 1.3M
2022-09-19 7.46 7.61 7.25 7.44 2.2M
2022-09-16 8.09 8.09 7.66 7.70 12.1M
2022-09-15 8.10 8.64 8.10 8.39 2.8M
2022-09-14 7.77 8.25 7.51 8.23 2.2M
2022-09-13 7.77 8.08 7.65 7.78 2.4M
2022-09-12 8.00 8.50 7.99 8.49 2.4M
2022-09-09 7.77 7.94 7.71 7.91 1.6M
2022-09-08 7.36 7.80 7.23 7.59 1.9M
2022-09-07 7.14 7.58 7.06 7.56 2.2M
2022-09-06 6.94 7.37 6.88 7.22 2.2M
2022-09-02 7.20 7.26 6.81 6.88 1.6M
2022-09-01 7.00 7.14 6.71 7.13 2.3M
2022-08-31 7.29 7.34 7.04 7.19 1.3M
2022-08-30 7.28 7.31 6.97 7.11 1.8M
2022-08-29 7.13 7.48 7.08 7.15 1.4M
2022-08-26 7.73 7.85 7.30 7.33 2.1M
2022-08-25 7.68 7.83 7.56 7.72 1.4M
2022-08-24 7.50 7.70 7.43 7.59 1.6M
2022-08-23 7.50 7.81 7.33 7.50 1.6M
2022-08-22 7.46 7.67 7.30 7.43 2.2M
2022-08-19 8.36 8.40 7.69 7.71 3.0M
2022-08-18 8.51 8.59 8.26 8.32 1.7M
2022-08-17 8.86 8.90 8.37 8.55 4.4M
2022-08-16 9.29 9.44 8.94 9.07 3.1M
2022-08-15 9.35 9.43 9.05 9.30 2.6M
2022-08-12 9.51 9.83 9.28 9.49 2.5M
2022-08-11 10.13 10.63 9.37 9.39 3.3M
2022-08-10 9.64 10.35 9.61 9.98 4.2M
2022-08-09 9.33 9.35 8.93 9.05 2.0M
2022-08-08 9.68 9.97 9.27 9.53 3.7M
2022-08-05 9.11 9.57 8.99 9.40 2.5M
2022-08-04 9.80 10.10 9.60 9.61 2.6M
2022-08-03 9.13 9.85 8.83 9.71 2.9M
2022-08-02 8.89 9.57 8.88 9.15 3.3M
2022-08-01 9.96 10.04 8.88 8.99 3.8M
2022-07-29 9.96 10.29 9.71 9.96 2.5M
2022-07-28 9.56 10.10 9.38 10.08 1.5M
2022-07-27 9.41 9.69 9.11 9.56 1.8M
2022-07-26 9.45 9.45 9.07 9.17 1.5M
2022-07-25 9.72 9.72 9.25 9.57 1.2M
2022-07-22 10.75 10.81 9.72 9.81 1.9M
2022-07-21 10.08 10.85 9.99 10.77 3.0M
2022-07-20 9.40 10.16 9.32 10.09 3.3M
2022-07-19 9.19 9.38 8.93 9.30 2.5M
2022-07-18 8.90 9.56 8.90 9.06 2.8M
2022-07-15 8.80 8.87 8.36 8.85 2.2M
2022-07-14 8.74 8.78 8.48 8.53 2.4M
2022-07-13 8.24 9.06 8.23 8.83 2.2M
2022-07-12 8.18 8.82 8.02 8.58 1.8M
2022-07-11 8.63 8.66 7.97 8.14 1.7M
2022-07-08 8.16 8.87 8.13 8.76 3.1M
2022-07-07 7.84 8.42 7.77 8.41 1.7M
2022-07-06 7.92 8.17 7.70 7.75 2.2M
2022-07-05 7.20 7.96 6.93 7.94 2.8M
2022-07-01 7.27 7.61 7.07 7.31 1.6M
2022-06-30 7.31 7.40 6.98 7.23 3.1M
2022-06-29 7.91 7.92 7.25 7.48 2.3M
2022-06-28 8.64 8.88 7.85 7.97 3.0M
2022-06-27 8.75 9.02 8.52 8.59 3.7M
2022-06-24 9.30 9.33 8.75 8.75 18.7M
2022-06-23 8.22 8.88 8.21 8.85 4.0M
2022-06-22 7.16 8.24 7.13 8.08 4.5M
2022-06-21 7.09 7.60 7.08 7.32 3.2M
2022-06-17 6.46 7.09 6.42 6.94 5.4M
2022-06-16 6.37 6.38 5.99 6.34 2.3M
2022-06-15 6.47 6.90 6.35 6.76 3.7M
2022-06-14 6.57 6.64 6.17 6.37 2.9M
2022-06-13 6.98 7.00 6.41 6.50 3.3M
2022-06-10 7.91 8.13 7.25 7.45 3.1M
2022-06-09 8.71 8.74 8.14 8.21 1.7M
2022-06-08 8.52 9.03 8.42 8.91 1.8M
2022-06-07 8.37 8.69 8.22 8.59 1.7M
2022-06-06 9.00 9.07 8.21 8.59 2.4M
2022-06-03 8.57 8.93 8.42 8.61 1.5M
2022-06-02 8.03 9.09 7.97 8.93 2.4M
2022-06-01 8.28 8.68 7.85 7.99 2.3M
2022-05-31 8.44 8.48 7.91 8.21 2.5M
2022-05-27 8.36 8.53 8.21 8.49 1.7M
2022-05-26 8.00 8.45 7.70 8.17 1.9M
2022-05-25 7.36 7.98 7.28 7.85 1.8M
2022-05-24 7.79 7.83 7.19 7.35 1.7M
2022-05-23 8.16 8.17 7.68 7.99 1.6M
2022-05-20 8.76 8.99 7.67 8.21 1.9M
2022-05-19 7.95 9.04 7.95 8.61 2.0M
2022-05-18 8.31 8.80 7.90 7.95 1.8M
2022-05-17 8.77 9.08 8.24 8.54 1.9M
2022-05-16 8.58 8.96 8.35 8.45 3.3M
2022-05-13 7.25 8.81 7.25 8.66 4.3M
2022-05-12 6.74 7.59 6.63 7.29 4.1M
2022-05-11 7.50 7.81 6.97 7.02 2.8M
2022-05-10 8.15 8.55 7.05 7.57 3.4M
2022-05-09 8.83 8.96 7.79 7.85 2.8M
2022-05-06 10.10 10.16 8.73 9.18 3.3M
2022-05-05 10.75 10.95 10.07 10.25 2.0M
2022-05-04 10.39 11.29 9.75 11.22 3.0M
2022-05-03 10.60 10.75 10.13 10.50 1.8M
2022-05-02 10.30 10.66 9.93 10.62 1.7M
2022-04-29 10.73 11.10 10.29 10.37 1.7M
2022-04-28 10.06 10.79 9.82 10.73 2.0M
2022-04-27 10.31 10.61 9.88 9.92 1.5M
2022-04-26 10.79 11.08 10.03 10.20 1.7M
2022-04-25 9.90 10.92 9.83 10.86 1.6M
2022-04-22 10.13 10.58 9.89 10.05 1.4M
2022-04-21 11.04 11.38 10.06 10.24 1.5M
2022-04-20 11.38 11.53 10.72 10.79 1.6M
2022-04-19 10.65 11.33 10.65 11.26 1.6M
2022-04-18 11.05 11.15 10.41 10.74 1.3M
2022-04-14 11.53 11.54 10.99 11.19 1.3M
2022-04-13 10.86 11.67 10.73 11.55 1.9M
2022-04-12 11.00 11.81 10.74 10.92 1.7M
2022-04-11 10.43 10.97 10.20 10.69 1.8M
2022-04-08 10.94 10.99 10.40 10.72 1.8M
2022-04-07 11.17 11.49 10.66 11.16 1.7M
2022-04-06 11.67 11.68 10.86 11.28 2.4M
2022-04-05 12.69 12.72 11.95 12.03 2.0M
2022-04-04 12.10 12.96 12.04 12.76 1.5M
2022-04-01 12.30 12.67 11.66 11.93 1.8M
2022-03-31 12.80 12.93 12.10 12.20 1.6M
2022-03-30 13.08 13.26 12.55 12.73 2.9M
2022-03-29 12.69 13.40 12.46 13.26 2.6M
2022-03-28 11.87 12.40 11.54 12.32 2.1M
2022-03-25 12.34 12.35 11.47 11.71 2.0M
2022-03-24 12.63 13.04 11.89 12.38 2.1M
2022-03-23 12.78 13.23 12.29 12.50 1.9M
2022-03-22 12.92 13.21 12.60 12.92 2.5M
2022-03-21 13.50 13.99 12.78 12.93 4.4M
2022-03-18 12.63 13.70 12.60 13.54 6.4M
2022-03-17 11.40 12.81 11.40 12.65 5.7M
2022-03-16 10.84 12.24 10.45 11.65 7.8M
2022-03-15 8.90 9.65 8.87 9.52 4.6M
2022-03-14 9.31 9.72 8.41 8.85 4.8M
2022-03-11 10.63 10.65 9.50 9.63 3.5M
2022-03-10 10.95 10.95 10.09 10.58 2.9M
2022-03-09 11.20 11.53 10.86 10.99 4.1M
2022-03-08 10.97 11.53 10.51 10.76 6.9M
2022-03-07 11.60 11.75 10.36 10.75 6.3M
2022-03-04 13.25 13.33 11.26 11.49 7.7M
2022-03-03 16.36 16.61 12.97 13.25 6.5M
2022-03-02 17.16 17.28 16.40 16.97 1.6M
2022-03-01 17.32 17.72 16.81 17.00 2.0M
2022-02-28 17.04 17.61 16.42 17.42 2.6M
2022-02-25 16.83 17.14 15.99 17.06 2.1M
2022-02-24 14.17 16.81 14.17 16.76 3.1M
2022-02-23 15.35 16.17 15.02 15.25 2.8M
2022-02-22 15.17 15.90 14.67 15.11 2.5M
2022-02-18 15.85 16.26 15.25 15.34 2.3M
2022-02-17 16.80 16.92 15.67 15.75 2.0M
2022-02-16 17.58 18.02 16.67 16.89 1.9M
2022-02-15 17.52 17.95 16.83 17.86 2.0M
2022-02-14 16.37 18.00 16.35 17.23 3.3M
2022-02-11 16.25 17.37 16.18 16.47 3.5M
2022-02-10 15.71 17.96 15.00 16.37 5.9M
2022-02-09 16.76 16.90 15.92 16.09 7.0M
2022-02-08 16.17 16.76 15.54 16.39 2.8M
2022-02-07 16.57 17.10 15.92 16.24 2.2M
2022-02-04 16.20 17.20 15.25 16.55 3.1M
2022-02-03 17.02 17.51 16.03 16.04 2.5M
2022-02-02 19.65 20.28 17.34 17.82 2.3M
2022-02-01 19.59 19.59 18.12 19.03 1.8M
2022-01-31 17.16 19.04 17.00 18.76 2.4M
2022-01-28 15.95 16.95 14.92 16.71 2.9M
2022-01-27 17.72 17.97 15.72 15.91 3.2M
2022-01-26 19.42 20.10 17.27 17.52 4.1M
2022-01-25 18.11 19.11 17.06 18.28 3.4M
2022-01-24 17.00 18.91 16.28 18.82 5.3M
2022-01-21 20.75 21.41 18.85 18.95 3.2M
2022-01-20 21.81 23.18 21.12 21.21 2.6M
2022-01-19 22.66 22.85 21.22 21.25 2.7M
2022-01-18 23.63 23.85 22.01 22.19 3.3M
2022-01-14 25.15 25.60 23.47 24.62 2.4M
2022-01-13 27.50 27.50 25.37 25.53 1.7M
2022-01-12 28.19 29.10 27.18 27.45 1.4M
2022-01-11 26.61 28.72 25.82 27.78 3.0M
2022-01-10 27.50 27.58 24.17 25.99 4.2M
2022-01-07 28.40 29.49 27.24 27.81 2.8M
2022-01-06 30.73 31.25 28.11 28.65 2.6M
2022-01-05 33.66 34.48 30.07 30.44 1.7M
2022-01-04 37.00 37.24 33.21 34.28 1.6M
2022-01-03 36.40 36.68 35.05 36.39 1.4M