TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.85	39.02	38.54	38.70	38.70	0.16%	14,936
Jun 26, 2025	38.19	38.69	38.19	38.64	38.64	1.18%	29,070
Jun 25, 2025	38.70	38.70	38.09	38.19	38.19	-0.99%	22,139
Jun 24, 2025	38.45	38.61	38.21	38.57	38.57	0.97%	13,931
Jun 23, 2025	37.54	38.20	37.47	38.20	38.20	1.47%	12,566
Jun 20, 2025	38.00	38.00	37.50	37.65	37.65	-0.12%	22,592
Jun 18, 2025	37.63	37.99	37.63	37.69	37.69	0.22%	23,235
Jun 17, 2025	37.84	37.92	37.60	37.61	37.61	-0.91%	20,931
Jun 16, 2025	37.88	38.12	37.88	37.96	37.96	0.71%	12,615
Jun 13, 2025	37.95	38.11	37.60	37.69	37.69	-1.65%	16,353
Jun 12, 2025	38.21	38.36	38.07	38.32	38.32	-0.37%	14,456
Jun 11, 2025	38.82	38.87	38.37	38.47	38.47	-0.65%	10,593
Jun 10, 2025	38.74	38.82	38.61	38.72	38.72	0.57%	17,212
Jun 9, 2025	38.57	38.69	38.39	38.50	38.50	0.29%	11,866
Jun 6, 2025	38.35	38.45	38.18	38.39	38.33	1.21%	28,603
Jun 5, 2025	37.83	38.10	37.66	37.93	37.87	0.24%	11,263
Jun 4, 2025	38.11	38.12	37.84	37.84	37.78	-0.42%	13,897
Jun 3, 2025	37.56	38.12	37.46	38.00	37.94	1.25%	20,461
Jun 2, 2025	37.68	37.68	37.14	37.53	37.47	-0.19%	84,994
May 30, 2025	37.55	37.83	37.50	37.60	37.54	-0.45%	21,290
May 29, 2025	37.88	37.90	37.39	37.77	37.71	0.37%	15,219
May 28, 2025	38.08	38.08	37.54	37.63	37.57	-1.08%	46,462
May 27, 2025	37.66	38.09	37.53	38.04	37.98	2.17%	48,383
May 23, 2025	36.84	37.34	36.84	37.23	37.17	-0.26%	26,224
May 22, 2025	37.50	37.57	37.26	37.33	37.27	-0.51%	21,383
May 21, 2025	38.30	38.30	37.42	37.52	37.46	-2.72%	24,306
May 20, 2025	38.61	38.68	38.42	38.57	38.50	0.05%	9,776
May 19, 2025	38.27	38.59	38.26	38.55	38.48	-0.26%	21,001
May 16, 2025	38.36	38.73	38.36	38.65	38.58	0.57%	17,592
May 15, 2025	38.15	38.44	38.08	38.43	38.37	0.55%	10,153
May 14, 2025	38.42	38.42	38.19	38.22	38.16	-0.91%	13,383
May 13, 2025	38.61	38.65	38.41	38.57	38.50	0.34%	11,026
May 12, 2025	38.55	38.61	38.10	38.44	38.38	3.41%	14,383
May 9, 2025	37.40	37.42	37.00	37.17	37.11	-0.27%	26,244
May 8, 2025	36.98	37.48	36.75	37.27	37.21	1.91%	16,711
May 7, 2025	36.66	36.86	36.33	36.57	36.50	0.17%	172,775
May 6, 2025	36.36	36.67	36.27	36.51	36.44	-0.24%	16,302
May 5, 2025	36.60	36.94	36.56	36.60	36.53	-0.60%	19,467
May 2, 2025	36.54	36.90	36.42	36.82	36.75	2.05%	14,596
May 1, 2025	36.09	36.30	35.88	36.08	36.01	0.80%	27,229
Apr 30, 2025	35.60	35.80	35.17	35.80	35.73	-0.66%	9,230
Apr 29, 2025	35.80	36.12	35.49	36.03	35.96	0.45%	30,730
Apr 28, 2025	35.83	35.96	35.49	35.87	35.80	0.48%	20,909
Apr 25, 2025	35.77	35.77	35.49	35.70	35.63	-0.41%	10,109
Apr 24, 2025	35.40	35.88	35.40	35.85	35.78	1.64%	26,658
Apr 23, 2025	35.67	36.11	35.17	35.27	35.20	1.10%	30,059
Apr 22, 2025	34.41	34.91	34.26	34.89	34.82	2.59%	50,278
Apr 21, 2025	34.30	34.30	33.71	34.01	33.94	-2.11%	23,854
Apr 17, 2025	34.62	34.92	34.52	34.74	34.67	0.71%	14,515
Apr 16, 2025	34.65	34.82	34.18	34.49	34.43	-0.95%	37,705