CreateAl Holdings (TSPH)

TSPH
🏛️ Estados Unidos →
0.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 35.26 36.64 34.77 35.85 1.5M
2021-12-30 32.46 36.00 32.41 34.94 3.1M
2021-12-29 39.86 39.89 30.95 32.09 7.7M
2021-12-28 37.51 37.56 35.18 35.35 0.9M
2021-12-27 36.90 37.90 36.50 37.49 0.6M
2021-12-23 36.12 37.36 34.99 36.75 0.7M
2021-12-22 34.07 36.17 33.68 36.05 1.3M
2021-12-21 32.65 34.32 32.65 34.25 0.9M
2021-12-20 32.28 32.66 30.77 32.18 1.3M
2021-12-17 31.62 33.19 30.60 32.48 7.0M
2021-12-16 34.56 35.44 31.71 31.76 1.8M
2021-12-15 32.77 33.31 31.00 33.19 2.2M
2021-12-14 34.89 35.44 32.10 32.80 1.9M
2021-12-13 35.63 36.87 34.68 35.94 1.2M
2021-12-10 36.52 36.74 34.76 35.50 1.2M
2021-12-09 39.24 39.53 35.25 35.26 1.4M
2021-12-08 39.98 40.43 38.53 39.82 1.2M
2021-12-07 39.83 41.44 39.43 40.00 1.9M
2021-12-06 37.82 39.65 36.05 38.70 1.6M
2021-12-03 37.66 38.28 35.80 37.99 1.6M
2021-12-02 37.76 40.59 37.15 37.90 1.9M
2021-12-01 40.02 42.64 37.05 37.41 1.6M
2021-11-30 40.50 42.17 38.03 39.99 2.4M
2021-11-29 39.29 41.19 38.92 40.73 1.6M
2021-11-26 37.24 39.30 37.09 38.92 0.7M
2021-11-24 36.27 38.80 35.72 38.78 1.1M
2021-11-23 37.15 38.27 35.17 36.17 2.2M
2021-11-22 40.66 41.00 36.58 37.38 1.4M
2021-11-19 37.86 41.17 37.64 40.41 1.2M
2021-11-18 39.25 39.61 36.80 38.17 1.0M
2021-11-17 40.38 40.38 38.81 39.24 0.7M
2021-11-16 40.00 41.20 38.67 40.66 0.9M
2021-11-15 41.23 41.54 38.61 39.98 1.4M
2021-11-12 40.00 43.79 39.79 40.55 2.7M
2021-11-11 38.95 40.26 38.85 39.96 1.7M
2021-11-10 39.45 40.16 38.03 38.51 0.7M
2021-11-09 40.47 40.80 37.79 40.00 0.8M
2021-11-08 38.39 40.20 38.01 39.58 1.1M
2021-11-05 40.14 40.27 37.11 37.79 1.0M
2021-11-04 40.99 41.00 38.84 39.54 1.5M
2021-11-03 38.86 40.09 37.67 39.90 1.0M
2021-11-02 39.90 40.39 37.82 39.19 1.0M
2021-11-01 39.56 40.45 38.60 39.90 1.2M
2021-10-29 39.09 39.74 38.41 39.12 0.8M
2021-10-28 36.16 39.75 35.81 39.63 1.5M
2021-10-27 36.36 36.99 35.45 35.66 0.7M
2021-10-26 36.55 38.94 35.91 36.00 2.1M
2021-10-25 35.53 36.60 35.34 36.04 1.1M
2021-10-22 36.18 36.57 35.10 35.37 0.7M
2021-10-21 36.00 37.20 35.44 36.26 1.2M
2021-10-20 37.83 37.93 35.65 35.96 1.8M
2021-10-19 37.11 38.47 35.81 37.65 1.8M
2021-10-18 38.40 38.44 35.71 36.68 1.4M
2021-10-15 38.92 39.42 38.01 38.60 1.2M
2021-10-14 39.04 40.08 38.31 38.51 1.4M
2021-10-13 37.96 39.07 37.28 38.59 1.4M
2021-10-12 35.38 38.38 35.38 37.92 1.5M
2021-10-11 38.30 38.69 35.10 35.33 0.9M
2021-10-08 38.09 38.58 36.87 38.45 0.8M
2021-10-07 36.90 38.15 36.60 37.73 0.8M
2021-10-06 34.23 36.55 33.91 36.48 1.1M
2021-10-05 34.43 35.54 33.35 34.83 0.8M
2021-10-04 35.20 35.43 33.68 34.19 1.1M
2021-10-01 37.19 37.19 35.06 35.15 0.9M
2021-09-30 35.59 37.70 35.49 37.13 1.9M
2021-09-29 37.32 37.50 34.84 35.01 1.2M
2021-09-28 38.17 38.78 37.01 37.14 0.9M
2021-09-27 38.60 40.54 37.45 38.84 1.3M
2021-09-24 39.09 39.88 37.94 38.34 0.7M
2021-09-23 37.38 39.54 36.81 39.52 1.0M
2021-09-22 39.62 40.20 36.36 37.23 1.7M
2021-09-21 38.25 40.15 38.15 39.52 3.1M
2021-09-20 38.31 39.77 37.55 38.03 2.7M
2021-09-17 37.89 40.61 37.75 40.42 3.2M
2021-09-16 40.00 40.42 37.37 37.75 3.1M
2021-09-15 39.45 40.12 38.58 40.02 2.6M
2021-09-14 41.40 42.70 38.58 39.17 2.2M
2021-09-13 40.61 43.34 40.27 41.44 1.8M
2021-09-10 42.23 43.63 39.78 40.18 2.1M
2021-09-09 39.70 42.63 39.70 41.85 1.6M
2021-09-08 42.50 43.13 39.26 39.89 2.7M
2021-09-07 44.00 44.55 42.12 42.94 2.0M
2021-09-03 45.65 46.49 43.60 43.80 1.0M
2021-09-02 44.63 46.65 44.63 45.51 1.2M
2021-09-01 41.59 45.42 40.91 44.39 1.4M
2021-08-31 46.55 46.58 41.80 41.86 1.8M
2021-08-30 49.63 50.23 43.21 45.35 2.0M
2021-08-27 48.12 50.00 46.46 50.00 2.1M
2021-08-26 45.38 49.30 45.34 47.95 2.7M
2021-08-25 46.11 46.30 43.03 44.97 3.9M
2021-08-24 39.56 50.30 39.56 46.36 7.9M
2021-08-23 34.06 39.31 34.06 39.04 1.6M
2021-08-20 35.96 36.94 32.93 34.00 2.8M
2021-08-19 31.49 38.48 31.25 34.50 5.2M
2021-08-18 30.50 32.22 29.25 32.17 6.6M
2021-08-17 28.05 31.43 28.04 31.34 6.8M
2021-08-16 27.42 30.66 27.24 30.35 6.3M
2021-08-13 32.99 33.18 30.50 30.67 3.7M
2021-08-12 32.65 32.85 30.84 32.46 3.1M
2021-08-11 32.75 33.10 30.81 32.70 2.7M
2021-08-10 35.33 35.50 31.01 33.01 5.5M
2021-08-09 33.45 34.92 32.41 34.35 2.6M
2021-08-06 35.50 36.39 32.66 33.91 3.9M
2021-08-05 37.76 38.54 36.08 37.64 1.9M
2021-08-04 37.70 38.40 36.02 37.62 0.9M
2021-08-03 38.20 38.90 37.17 37.65 0.8M
2021-08-02 37.50 38.57 36.33 38.14 1.5M
2021-07-30 39.60 39.99 36.50 36.80 1.5M
2021-07-29 42.10 42.34 39.18 40.02 1.1M
2021-07-28 41.00 42.62 40.88 41.64 1.1M
2021-07-27 40.61 41.18 39.04 39.98 1.8M
2021-07-26 41.50 42.90 39.83 41.19 1.1M
2021-07-23 44.92 45.00 42.22 43.48 0.8M
2021-07-22 50.00 50.17 45.60 45.76 0.8M
2021-07-21 48.23 50.40 47.99 49.43 0.7M
2021-07-20 45.23 48.61 45.23 47.79 0.9M
2021-07-19 45.35 46.47 43.32 45.23 1.1M
2021-07-16 48.21 48.25 46.12 46.62 0.8M
2021-07-15 48.11 49.65 46.50 48.00 0.8M
2021-07-14 51.87 52.70 48.30 48.40 0.9M
2021-07-13 54.62 55.45 51.60 52.00 0.9M
2021-07-12 55.60 56.88 53.82 54.18 0.7M
2021-07-09 54.76 55.47 53.57 55.01 0.6M
2021-07-08 53.36 57.29 52.66 54.12 1.0M
2021-07-07 63.43 63.82 55.10 55.20 1.3M
2021-07-06 60.89 64.83 59.85 63.13 0.8M
2021-07-02 63.38 69.98 61.31 62.58 1.4M
2021-07-01 71.51 73.89 61.02 63.08 2.0M
2021-06-30 70.33 79.84 69.01 71.24 6.0M
2021-06-29 64.36 74.25 62.86 70.55 3.0M
2021-06-28 56.91 65.57 56.41 65.30 1.8M
2021-06-25 55.15 57.28 53.75 56.31 3.1M
2021-06-24 57.01 60.74 53.38 54.04 1.1M
2021-06-23 50.44 57.29 50.42 56.79 1.1M
2021-06-22 51.50 52.73 50.21 50.91 0.6M
2021-06-21 53.14 53.14 49.54 51.09 0.9M
2021-06-18 52.36 54.25 51.97 53.19 3.7M
2021-06-17 50.18 56.21 50.14 52.55 1.7M
2021-06-16 54.58 54.70 49.90 50.28 1.4M
2021-06-15 58.90 59.23 51.62 55.53 2.2M
2021-06-14 50.00 65.98 49.99 59.36 3.8M
2021-06-11 45.21 50.00 45.10 49.87 1.0M
2021-06-10 47.92 48.50 43.85 45.02 0.8M
2021-06-09 45.94 48.13 43.68 47.92 1.1M
2021-06-08 38.78 45.75 38.51 45.44 1.7M
2021-06-07 39.23 39.23 38.18 38.83 0.2M
2021-06-04 38.81 39.46 38.65 39.23 0.4M
2021-06-03 39.02 39.02 37.94 38.50 0.6M
2021-06-02 38.28 39.47 38.15 39.09 0.4M
2021-06-01 38.80 39.88 36.75 38.13 0.4M
2021-05-28 37.93 38.50 37.54 38.34 0.3M
2021-05-27 38.50 38.58 37.10 37.86 0.3M
2021-05-26 37.03 38.16 36.86 38.08 0.3M
2021-05-25 36.90 37.69 36.54 36.78 0.4M
2021-05-24 36.90 37.06 35.68 36.59 0.3M
2021-05-21 36.69 37.79 36.44 36.90 0.3M
2021-05-20 35.53 37.01 35.53 36.34 0.4M
2021-05-19 34.99 36.12 34.42 35.23 0.3M
2021-05-18 36.08 36.76 35.62 35.94 0.6M
2021-05-17 36.80 36.89 34.52 36.00 0.6M
2021-05-14 34.96 36.82 34.96 36.77 1.0M
2021-05-13 36.62 37.39 34.59 34.73 1.2M
2021-05-12 38.17 38.17 35.14 36.08 1.6M
2021-05-11 35.78 39.36 35.50 38.07 1.1M
2021-05-10 37.63 38.96 36.20 37.09 0.9M
2021-05-07 36.98 38.84 36.27 37.29 0.7M
2021-05-06 35.05 35.93 34.18 35.84 1.1M
2021-05-05 35.59 36.09 34.46 35.44 0.6M
2021-05-04 36.68 36.98 34.10 35.29 0.7M
2021-05-03 38.93 38.99 36.46 37.08 0.6M
2021-04-30 38.50 39.20 37.45 38.43 0.7M
2021-04-29 40.34 40.35 39.22 39.70 0.9M
2021-04-28 39.74 40.41 38.91 40.35 0.5M
2021-04-27 40.25 40.42 38.42 39.53 1.2M
2021-04-26 39.76 41.27 39.33 40.03 1.1M
2021-04-23 38.05 40.00 38.05 39.55 1.4M
2021-04-22 37.85 38.48 37.20 38.05 1.2M
2021-04-21 34.39 39.51 33.76 38.00 6.0M
2021-04-20 35.51 36.19 33.50 33.65 3.7M
2021-04-19 39.47 39.49 34.59 34.94 4.3M
2021-04-16 37.95 40.67 36.11 39.95 6.2M
2021-04-15 40.25 41.50 32.13 40.00 23.7M