TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	38.35	38.45	38.18	38.39	38.39	1.21%	28,603
Jun 5, 2025	37.83	38.10	37.66	37.93	37.93	0.24%	11,263
Jun 4, 2025	38.11	38.12	37.84	37.84	37.84	-0.42%	13,897
Jun 3, 2025	37.56	38.12	37.46	38.00	38.00	1.25%	20,461
Jun 2, 2025	37.68	37.68	37.14	37.53	37.53	-0.19%	84,994
May 30, 2025	37.55	37.83	37.50	37.60	37.60	-0.45%	21,290
May 29, 2025	37.88	37.90	37.39	37.77	37.77	0.37%	15,219
May 28, 2025	38.08	38.08	37.54	37.63	37.63	-1.08%	46,462
May 27, 2025	37.66	38.09	37.53	38.04	38.04	2.17%	48,383
May 23, 2025	36.84	37.34	36.84	37.23	37.23	-0.26%	26,224
May 22, 2025	37.50	37.57	37.26	37.33	37.33	-0.51%	21,383
May 21, 2025	38.30	38.30	37.42	37.52	37.52	-2.72%	24,306
May 20, 2025	38.61	38.68	38.42	38.57	38.57	0.05%	9,776
May 19, 2025	38.27	38.59	38.26	38.55	38.55	-0.26%	21,001
May 16, 2025	38.36	38.73	38.36	38.65	38.65	0.57%	17,592
May 15, 2025	38.15	38.44	38.08	38.43	38.43	0.55%	10,153
May 14, 2025	38.42	38.42	38.19	38.22	38.22	-0.91%	13,383
May 13, 2025	38.61	38.65	38.41	38.57	38.57	0.34%	11,026
May 12, 2025	38.55	38.61	38.10	38.44	38.44	3.41%	14,383
May 9, 2025	37.40	37.42	37.00	37.17	37.17	-0.27%	26,244
May 8, 2025	36.98	37.48	36.75	37.27	37.27	1.91%	16,711
May 7, 2025	36.66	36.86	36.33	36.57	36.56	0.17%	172,775
May 6, 2025	36.36	36.67	36.27	36.51	36.50	-0.24%	16,302
May 5, 2025	36.60	36.94	36.56	36.60	36.59	-0.60%	19,467
May 2, 2025	36.54	36.90	36.42	36.82	36.81	2.05%	14,596
May 1, 2025	36.09	36.30	35.88	36.08	36.07	0.80%	27,229
Apr 30, 2025	35.60	35.80	35.17	35.80	35.79	-0.66%	9,230
Apr 29, 2025	35.80	36.12	35.49	36.03	36.03	0.45%	30,730
Apr 28, 2025	35.83	35.96	35.49	35.87	35.86	0.48%	20,909
Apr 25, 2025	35.77	35.77	35.49	35.70	35.69	-0.41%	10,109
Apr 24, 2025	35.40	35.88	35.40	35.85	35.84	1.64%	26,658
Apr 23, 2025	35.67	36.11	35.17	35.27	35.26	1.10%	30,059
Apr 22, 2025	34.41	34.91	34.26	34.89	34.88	2.59%	50,278
Apr 21, 2025	34.30	34.30	33.71	34.01	34.00	-2.11%	23,854
Apr 17, 2025	34.62	34.92	34.52	34.74	34.73	0.71%	14,515
Apr 16, 2025	34.65	34.82	34.18	34.49	34.49	-0.95%	37,705
Apr 15, 2025	34.87	35.19	34.72	34.82	34.82	0.03%	66,305
Apr 14, 2025	35.01	35.01	34.28	34.81	34.80	1.10%	19,718
Apr 11, 2025	34.12	34.46	33.48	34.43	34.42	1.31%	25,167
Apr 10, 2025	34.53	34.54	33.40	33.98	33.98	-3.67%	23,948
Apr 9, 2025	32.63	35.56	32.47	35.28	35.22	7.67%	24,202
Apr 8, 2025	34.70	34.70	32.41	32.77	32.71	-2.30%	25,635
Apr 7, 2025	32.76	34.17	32.29	33.54	33.49	-1.13%	28,185
Apr 4, 2025	34.37	34.45	33.34	33.92	33.87	-4.28%	34,709
Apr 3, 2025	36.13	36.36	35.41	35.44	35.38	-5.95%	28,406
Apr 2, 2025	36.86	37.68	36.72	37.68	37.62	1.39%	14,704
Apr 1, 2025	37.03	37.32	36.65	37.17	37.11	0.38%	36,308
Mar 31, 2025	36.62	37.13	36.41	37.03	36.97	0.43%	15,525
Mar 28, 2025	37.58	37.58	36.71	36.87	36.81	-1.78%	16,441
Mar 27, 2025	37.74	37.78	37.43	37.54	37.48	-0.35%	14,303