TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.81	39.47	38.81	39.28	39.28	0.69%	9,014
Dec 19, 2024	39.62	39.62	38.97	39.01	39.01	-0.23%	12,447
Dec 18, 2024	40.93	40.93	38.94	39.10	39.10	-3.83%	13,786
Dec 17, 2024	41.03	41.05	40.61	40.66	40.66	-1.39%	11,895
Dec 16, 2024	41.17	41.37	41.02	41.23	41.23	0.31%	9,764
Dec 13, 2024	41.41	41.41	40.98	41.10	41.10	-0.69%	17,386
Dec 12, 2024	41.79	41.79	41.39	41.39	41.39	-0.95%	9,168
Dec 11, 2024	42.02	42.02	41.70	41.79	41.71	0.71%	10,000
Dec 10, 2024	41.75	45.69	41.30	41.49	41.42	-0.41%	18,952
Dec 9, 2024	42.11	42.11	41.66	41.66	41.59	-0.41%	26,836
Dec 6, 2024	42.24	42.24	41.71	41.84	41.76	-0.20%	18,778
Dec 5, 2024	42.34	42.34	41.92	41.92	41.84	-0.97%	13,466
Dec 4, 2024	42.24	42.35	42.07	42.33	42.25	0.16%	8,559
Dec 3, 2024	42.55	42.55	42.14	42.26	42.19	-0.59%	9,170
Dec 2, 2024	42.60	42.64	42.22	42.51	42.44	0.08%	15,498
Nov 29, 2024	42.76	42.76	42.45	42.48	42.41	0.24%	7,343
Nov 27, 2024	42.64	42.91	42.35	42.38	42.31	-0.32%	27,663
Nov 26, 2024	42.69	42.69	42.33	42.52	42.44	-1.01%	8,716
Nov 25, 2024	42.66	43.28	42.66	42.95	42.87	1.62%	17,793
Nov 22, 2024	41.69	42.28	41.69	42.27	42.19	1.66%	10,577
Nov 21, 2024	41.10	41.67	41.08	41.58	41.50	1.63%	5,945
Nov 20, 2024	40.72	40.91	40.52	40.91	40.84	0.31%	18,407
Nov 19, 2024	40.33	40.79	40.33	40.79	40.71	0.04%	12,003
Nov 18, 2024	40.90	41.01	40.72	40.77	40.70	0.10%	9,207
Nov 15, 2024	41.01	41.02	40.60	40.73	40.66	-0.61%	14,542
Nov 14, 2024	41.63	41.63	40.91	40.98	40.91	-1.05%	13,697
Nov 13, 2024	41.86	42.06	41.41	41.42	41.34	-0.69%	14,759
Nov 12, 2024	42.22	42.36	41.68	41.70	41.63	-1.23%	12,364
Nov 11, 2024	42.14	42.40	42.01	42.22	42.15	1.50%	4,393
Nov 8, 2024	41.24	41.74	41.24	41.60	41.53	0.94%	23,620
Nov 7, 2024	41.79	41.79	41.21	41.21	41.14	-1.13%	14,520
Nov 6, 2024	40.84	41.75	40.84	41.68	41.60	6.27%	16,606
Nov 5, 2024	38.47	39.22	38.36	39.22	39.14	2.00%	10,422
Nov 4, 2024	38.17	38.54	38.17	38.45	38.38	0.40%	3,838
Nov 1, 2024	38.41	38.66	38.24	38.30	38.22	0.12%	17,464
Oct 31, 2024	38.58	38.78	38.25	38.25	38.18	-1.03%	7,955
Oct 30, 2024	38.53	39.10	38.53	38.65	38.58	-0.18%	9,842
Oct 29, 2024	38.68	38.72	38.38	38.72	38.65	-0.35%	11,337
Oct 28, 2024	38.53	38.89	38.53	38.86	38.78	1.37%	8,497
Oct 25, 2024	38.84	38.84	38.27	38.33	38.26	-0.60%	7,873
Oct 24, 2024	38.55	38.56	38.29	38.56	38.49	0.23%	9,798
Oct 23, 2024	38.49	38.61	38.17	38.47	38.40	-0.49%	14,474
Oct 22, 2024	38.62	38.67	38.41	38.66	38.59	-0.29%	8,283
Oct 21, 2024	38.89	38.94	38.77	38.77	38.70	-1.91%	4,029
Oct 18, 2024	39.79	39.79	39.47	39.53	39.45	-0.40%	13,158
Oct 17, 2024	39.61	39.74	39.47	39.69	39.61	0.05%	9,495
Oct 16, 2024	39.59	39.86	39.47	39.67	39.59	1.43%	9,800
Oct 15, 2024	39.19	39.64	39.11	39.11	39.04	-0.20%	8,684
Oct 14, 2024	38.92	39.19	38.87	39.19	39.11	0.64%	9,941
Oct 11, 2024	38.37	38.94	38.37	38.94	38.87	1.94%	9,939
Oct 10, 2024	38.27	38.37	38.02	38.20	38.13	-0.62%	6,315
Oct 9, 2024	38.22	38.68	38.22	38.44	38.37	0.50%	9,234
Oct 8, 2024	38.44	38.44	38.19	38.25	38.18	-0.23%	15,475
Oct 7, 2024	38.60	38.60	38.10	38.34	38.24	-0.85%	17,150
Oct 4, 2024	38.78	38.78	38.46	38.67	38.57	1.31%	14,325
Oct 3, 2024	38.12	38.18	38.00	38.17	38.07	-0.50%	10,857
Oct 2, 2024	38.33	38.50	38.24	38.36	38.26	-0.12%	4,966
Oct 1, 2024	38.89	38.89	38.31	38.41	38.30	-1.31%	4,716
Sep 30, 2024	38.52	38.96	38.52	38.92	38.81	0.61%	4,370
Sep 27, 2024	38.69	39.14	38.65	38.68	38.58	0.39%	15,867
Sep 26, 2024	38.66	38.73	38.49	38.53	38.43	0.55%	5,463
Sep 25, 2024	38.75	38.75	38.32	38.32	38.22	-1.05%	8,974
Sep 24, 2024	38.83	38.86	38.68	38.73	38.62	0.04%	5,941
Sep 23, 2024	38.84	38.93	38.59	38.71	38.61	-0.18%	7,501
Sep 20, 2024	39.01	39.02	38.76	38.78	38.68	-0.81%	4,712
Sep 19, 2024	39.33	39.33	38.81	39.10	38.99	1.81%	6,811
Sep 18, 2024	38.52	38.94	38.27	38.40	38.30	0.23%	4,324
Sep 17, 2024	38.27	38.80	38.27	38.31	38.21	0.82%	8,092
Sep 16, 2024	38.05	38.12	37.83	38.00	37.90	0.45%	14,875
Sep 13, 2024	37.34	37.83	37.34	37.83	37.73	2.38%	118,462
Sep 12, 2024	36.70	37.01	36.52	36.95	36.85	1.29%	9,959
Sep 11, 2024	36.39	36.55	35.74	36.48	36.38	-0.16%	7,864
Sep 10, 2024	36.75	36.75	36.27	36.54	36.38	-0.60%	26,544
Sep 9, 2024	36.93	36.94	36.70	36.76	36.60	0.04%	13,864
Sep 6, 2024	37.45	37.53	36.71	36.75	36.59	-1.75%	9,353
Sep 5, 2024	37.85	37.85	37.26	37.40	37.24	-0.74%	13,625
Sep 4, 2024	37.62	37.95	37.55	37.68	37.52	-0.29%	7,077
Sep 3, 2024	38.60	38.60	37.70	37.79	37.63	-2.58%	8,718
Aug 30, 2024	38.61	38.79	38.33	38.79	38.62	0.81%	6,052
Aug 29, 2024	38.56	38.63	38.34	38.48	38.32	0.55%	15,602
Aug 28, 2024	38.14	38.50	38.14	38.27	38.11	-0.23%	17,615
Aug 27, 2024	38.24	38.46	38.23	38.36	38.20	-0.56%	8,482
Aug 26, 2024	38.84	38.96	38.58	38.58	38.41	-0.09%	8,921
Aug 23, 2024	37.77	38.62	37.77	38.61	38.44	3.00%	5,767
Aug 22, 2024	37.82	37.82	37.48	37.49	37.32	-0.65%	5,793
Aug 21, 2024	37.51	37.73	37.33	37.73	37.57	0.99%	11,921
Aug 20, 2024	37.45	37.45	37.28	37.36	37.20	-0.93%	5,227
Aug 19, 2024	37.49	37.71	37.49	37.71	37.55	0.68%	12,087
Aug 16, 2024	37.36	37.53	37.36	37.45	37.29	0.22%	10,145
Aug 15, 2024	37.33	37.54	37.19	37.37	37.21	2.10%	16,323
Aug 14, 2024	36.81	36.81	36.49	36.60	36.45	-0.26%	10,618
Aug 13, 2024	36.49	36.78	36.27	36.70	36.54	1.45%	8,486
Aug 12, 2024	36.68	36.68	36.14	36.17	36.02	-0.96%	7,414
Aug 9, 2024	36.70	36.70	36.35	36.52	36.37	-0.37%	6,186
Aug 8, 2024	36.27	36.66	36.27	36.66	36.50	2.14%	23,426
Aug 7, 2024	36.69	36.69	35.89	35.89	35.73	-1.09%	100,710
Aug 6, 2024	35.90	36.45	35.90	36.29	36.13	1.09%	243,385
Aug 5, 2024	35.25	36.15	35.15	35.90	35.74	-2.94%	26,723
Aug 2, 2024	37.22	37.22	36.57	36.99	36.82	-2.96%	31,950
Aug 1, 2024	39.34	39.35	37.83	38.12	37.94	-2.77%	35,227