TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	36.13	36.36	35.41	35.44	35.44	-5.95%	28,406
Apr 2, 2025	36.86	37.68	36.72	37.68	37.68	1.39%	14,704
Apr 1, 2025	37.03	37.32	36.65	37.17	37.17	0.38%	36,308
Mar 31, 2025	36.62	37.13	36.41	37.03	37.03	0.43%	15,525
Mar 28, 2025	37.58	37.58	36.71	36.87	36.87	-1.78%	16,441
Mar 27, 2025	37.74	37.78	37.43	37.54	37.54	-0.35%	14,303
Mar 26, 2025	37.93	38.05	37.52	37.67	37.67	-0.33%	15,502
Mar 25, 2025	37.90	38.00	37.80	37.80	37.80	-0.37%	26,265
Mar 24, 2025	37.61	37.94	37.61	37.94	37.94	2.39%	14,228
Mar 21, 2025	37.12	37.20	36.88	37.05	37.05	-0.89%	21,188
Mar 20, 2025	37.36	37.71	37.31	37.38	37.38	-0.63%	35,863
Mar 19, 2025	37.17	37.70	37.14	37.62	37.62	1.35%	14,555
Mar 18, 2025	37.24	37.24	36.91	37.12	37.12	-0.42%	24,239
Mar 17, 2025	36.95	37.35	36.95	37.28	37.28	1.07%	14,413
Mar 14, 2025	36.50	40.07	36.38	36.88	36.88	2.05%	15,256
Mar 13, 2025	36.56	36.60	35.92	36.14	36.14	-1.01%	27,042
Mar 12, 2025	37.04	37.04	36.43	36.51	36.51	-0.54%	20,749
Mar 11, 2025	36.88	37.01	36.47	36.71	36.71	-0.41%	33,229
Mar 10, 2025	37.18	37.36	36.62	36.86	36.86	-1.92%	15,144
Mar 7, 2025	37.36	37.62	36.94	37.58	37.55	0.47%	31,062
Mar 6, 2025	37.35	37.64	37.13	37.41	37.37	-0.76%	46,957
Mar 5, 2025	37.53	37.80	37.27	37.69	37.66	0.47%	14,334
Mar 4, 2025	37.84	38.03	37.29	37.51	37.48	-1.56%	38,426
Mar 3, 2025	38.98	38.98	38.00	38.11	38.07	-2.01%	10,256
Feb 28, 2025	38.51	38.89	38.34	38.89	38.85	1.10%	28,914
Feb 27, 2025	38.94	38.94	38.43	38.47	38.43	-1.06%	10,334
Feb 26, 2025	39.07	39.27	38.79	38.88	38.84	-0.03%	22,062
Feb 25, 2025	38.85	39.10	38.75	38.89	38.85	0.34%	39,098
Feb 24, 2025	39.13	39.13	38.66	38.76	38.72	-0.56%	37,986
Feb 21, 2025	39.94	39.94	38.95	38.98	38.94	-2.01%	15,027
Feb 20, 2025	40.07	40.17	39.63	39.78	39.74	-1.12%	6,899
Feb 19, 2025	40.26	40.29	40.01	40.23	40.19	-0.40%	15,830
Feb 18, 2025	40.28	40.39	40.08	40.39	40.35	0.70%	21,722
Feb 14, 2025	40.44	40.44	40.03	40.11	40.07	-0.17%	19,550
Feb 13, 2025	40.14	40.18	39.81	40.18	40.14	1.06%	21,548
Feb 12, 2025	39.72	39.89	39.60	39.76	39.72	-1.29%	30,105
Feb 11, 2025	40.09	40.28	40.00	40.28	40.24	0.17%	13,483
Feb 10, 2025	40.41	40.41	40.04	40.21	40.17	0.12%	18,424
Feb 7, 2025	40.70	40.70	40.09	40.16	40.12	-1.12%	11,886
Feb 6, 2025	40.86	40.86	40.34	40.62	40.54	-0.01%	21,988
Feb 5, 2025	40.50	40.62	40.35	40.62	40.55	0.92%	10,714
Feb 4, 2025	39.90	40.25	39.72	40.25	40.18	1.14%	12,353
Feb 3, 2025	39.44	40.02	39.33	39.80	39.73	-1.17%	12,399
Jan 31, 2025	40.72	40.72	40.14	40.27	40.20	-1.06%	5,682
Jan 30, 2025	40.65	40.91	40.50	40.70	40.63	1.07%	11,421
Jan 29, 2025	40.50	40.51	40.04	40.27	40.20	-0.17%	8,675
Jan 28, 2025	40.39	40.42	40.14	40.34	40.27	0.15%	20,570
Jan 27, 2025	40.32	40.63	40.19	40.28	40.21	-0.14%	13,870
Jan 24, 2025	40.34	40.44	40.23	40.34	40.26	-0.31%	26,961
Jan 23, 2025	40.28	40.85	40.01	40.46	40.39	0.05%	22,334