TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.72	40.91	40.52	40.91	40.91	0.31%	18,407
Nov 19, 2024	40.33	40.79	40.33	40.79	40.79	0.04%	12,003
Nov 18, 2024	40.90	41.01	40.72	40.77	40.77	0.10%	9,207
Nov 15, 2024	41.01	41.02	40.60	40.73	40.73	-0.61%	14,542
Nov 14, 2024	41.63	41.63	40.91	40.98	40.98	-1.05%	13,697
Nov 13, 2024	41.86	42.06	41.41	41.42	41.42	-0.69%	14,759
Nov 12, 2024	42.22	42.36	41.68	41.70	41.70	-1.23%	12,364
Nov 11, 2024	42.14	42.40	42.01	42.22	42.22	1.50%	4,393
Nov 8, 2024	41.24	41.74	41.24	41.60	41.60	0.94%	23,620
Nov 7, 2024	41.79	41.79	41.21	41.21	41.21	-1.13%	14,520
Nov 6, 2024	40.84	41.75	40.84	41.68	41.67	6.27%	16,606
Nov 5, 2024	38.47	39.22	38.36	39.22	39.21	2.00%	10,422
Nov 4, 2024	38.17	38.54	38.17	38.45	38.44	0.40%	3,838
Nov 1, 2024	38.41	38.66	38.24	38.30	38.29	0.12%	17,464
Oct 31, 2024	38.58	38.78	38.25	38.25	38.24	-1.03%	7,955
Oct 30, 2024	38.53	39.10	38.53	38.65	38.64	-0.18%	9,842
Oct 29, 2024	38.68	38.72	38.38	38.72	38.71	-0.35%	11,337
Oct 28, 2024	38.53	38.89	38.53	38.86	38.85	1.37%	8,497
Oct 25, 2024	38.84	38.84	38.27	38.33	38.32	-0.60%	7,873
Oct 24, 2024	38.55	38.56	38.29	38.56	38.55	0.23%	9,798
Oct 23, 2024	38.49	38.61	38.17	38.47	38.46	-0.49%	14,474
Oct 22, 2024	38.62	38.67	38.41	38.66	38.65	-0.29%	8,283
Oct 21, 2024	38.89	38.94	38.77	38.77	38.77	-1.91%	4,029
Oct 18, 2024	39.79	39.79	39.47	39.53	39.52	-0.40%	13,158
Oct 17, 2024	39.61	39.74	39.47	39.69	39.68	0.05%	9,495
Oct 16, 2024	39.59	39.86	39.47	39.67	39.66	1.43%	9,800
Oct 15, 2024	39.19	39.64	39.11	39.11	39.10	-0.20%	8,684
Oct 14, 2024	38.92	39.19	38.87	39.19	39.18	0.64%	9,941
Oct 11, 2024	38.37	38.94	38.37	38.94	38.93	1.94%	9,939
Oct 10, 2024	38.27	38.37	38.02	38.20	38.19	-0.62%	6,315
Oct 9, 2024	38.22	38.68	38.22	38.44	38.43	0.50%	9,234
Oct 8, 2024	38.44	38.44	38.19	38.25	38.24	-0.23%	15,475
Oct 7, 2024	38.60	38.60	38.10	38.34	38.30	-0.85%	17,150
Oct 4, 2024	38.78	38.78	38.46	38.67	38.63	1.31%	14,325
Oct 3, 2024	38.12	38.18	38.00	38.17	38.13	-0.50%	10,857
Oct 2, 2024	38.33	38.50	38.24	38.36	38.32	-0.12%	4,966
Oct 1, 2024	38.89	38.89	38.31	38.41	38.37	-1.31%	4,716
Sep 30, 2024	38.52	38.96	38.52	38.92	38.88	0.61%	4,370
Sep 27, 2024	38.69	39.14	38.65	38.68	38.64	0.39%	15,867
Sep 26, 2024	38.66	38.73	38.49	38.53	38.49	0.55%	5,463
Sep 25, 2024	38.75	38.75	38.32	38.32	38.28	-1.05%	8,974
Sep 24, 2024	38.83	38.86	38.68	38.73	38.69	0.04%	5,941
Sep 23, 2024	38.84	38.93	38.59	38.71	38.67	-0.18%	7,501
Sep 20, 2024	39.01	39.02	38.76	38.78	38.74	-0.81%	4,712
Sep 19, 2024	39.33	39.33	38.81	39.10	39.06	1.81%	6,811
Sep 18, 2024	38.52	38.94	38.27	38.40	38.36	0.23%	4,324
Sep 17, 2024	38.27	38.80	38.27	38.31	38.27	0.82%	8,092
Sep 16, 2024	38.05	38.12	37.83	38.00	37.97	0.45%	14,875
Sep 13, 2024	37.34	37.83	37.34	37.83	37.80	2.38%	118,462
Sep 12, 2024	36.70	37.01	36.52	36.95	36.92	1.29%	9,959
Sep 11, 2024	36.39	36.55	35.74	36.48	36.45	-0.16%	7,864
Sep 10, 2024	36.75	36.75	36.27	36.54	36.45	-0.60%	26,544
Sep 9, 2024	36.93	36.94	36.70	36.76	36.67	0.04%	13,864
Sep 6, 2024	37.45	37.53	36.71	36.75	36.65	-1.75%	9,353
Sep 5, 2024	37.85	37.85	37.26	37.40	37.31	-0.74%	13,625
Sep 4, 2024	37.62	37.95	37.55	37.68	37.59	-0.29%	7,077
Sep 3, 2024	38.60	38.60	37.70	37.79	37.70	-2.58%	8,718
Aug 30, 2024	38.61	38.79	38.33	38.79	38.69	0.81%	6,052
Aug 29, 2024	38.56	38.63	38.34	38.48	38.38	0.55%	15,602
Aug 28, 2024	38.14	38.50	38.14	38.27	38.17	-0.23%	17,615
Aug 27, 2024	38.24	38.46	38.23	38.36	38.26	-0.56%	8,482
Aug 26, 2024	38.84	38.96	38.58	38.58	38.48	-0.09%	8,921
Aug 23, 2024	37.77	38.62	37.77	38.61	38.51	3.00%	5,767
Aug 22, 2024	37.82	37.82	37.48	37.49	37.39	-0.65%	5,793
Aug 21, 2024	37.51	37.73	37.33	37.73	37.64	0.99%	11,921
Aug 20, 2024	37.45	37.45	37.28	37.36	37.27	-0.93%	5,227
Aug 19, 2024	37.49	37.71	37.49	37.71	37.62	0.68%	12,087
Aug 16, 2024	37.36	37.53	37.36	37.45	37.36	0.22%	10,145
Aug 15, 2024	37.33	37.54	37.19	37.37	37.28	2.10%	16,323
Aug 14, 2024	36.81	36.81	36.49	36.60	36.51	-0.26%	10,618
Aug 13, 2024	36.49	36.78	36.27	36.70	36.60	1.45%	8,486
Aug 12, 2024	36.68	36.68	36.14	36.17	36.08	-0.96%	7,414
Aug 9, 2024	36.70	36.70	36.35	36.52	36.43	-0.37%	6,186
Aug 8, 2024	36.27	36.66	36.27	36.66	36.57	2.14%	23,426
Aug 7, 2024	36.69	36.69	35.89	35.89	35.79	-1.09%	100,710
Aug 6, 2024	35.90	36.45	35.90	36.29	36.19	1.09%	243,385
Aug 5, 2024	35.25	36.15	35.15	35.90	35.80	-2.94%	26,723
Aug 2, 2024	37.22	37.22	36.57	36.99	36.88	-2.96%	31,950
Aug 1, 2024	39.34	39.35	37.83	38.12	38.01	-2.77%	35,227
Jul 31, 2024	39.31	39.53	38.92	39.20	39.09	0.37%	9,853
Jul 30, 2024	38.91	39.13	38.90	39.06	38.95	0.75%	70,641
Jul 29, 2024	39.17	39.17	38.69	38.77	38.66	-0.53%	8,637
Jul 26, 2024	39.02	39.11	38.77	38.97	38.86	1.20%	9,530
Jul 25, 2024	38.20	38.90	38.17	38.51	38.40	1.77%	9,274
Jul 24, 2024	38.34	38.55	37.83	37.84	37.74	-1.94%	11,483
Jul 23, 2024	38.17	38.74	38.17	38.59	38.48	0.86%	22,226
Jul 22, 2024	37.76	38.33	37.49	38.26	38.15	1.50%	11,311
Jul 19, 2024	37.87	37.87	37.61	37.69	37.59	-0.46%	5,627
Jul 18, 2024	38.29	38.78	37.79	37.87	37.77	-1.48%	11,771
Jul 17, 2024	38.53	38.91	38.42	38.44	38.33	-0.27%	11,528
Jul 16, 2024	37.63	38.58	37.63	38.54	38.43	3.27%	10,306
Jul 15, 2024	37.13	37.58	37.12	37.32	37.22	1.47%	10,120
Jul 12, 2024	36.70	37.01	36.70	36.78	36.68	0.83%	9,218
Jul 11, 2024	35.81	36.48	35.81	36.48	36.37	3.27%	55,937
Jul 10, 2024	35.15	35.32	34.99	35.32	35.22	1.07%	23,617
Jul 9, 2024	35.21	35.21	34.93	34.95	34.82	-0.87%	29,438
Jul 8, 2024	35.46	35.47	35.23	35.25	35.12	0.28%	8,990
Jul 5, 2024	35.31	35.33	35.06	35.15	35.02	-0.59%	12,399
Jul 3, 2024	35.47	35.47	35.31	35.36	35.23	-0.04%	2,972
Jul 2, 2024	35.22	35.43	35.19	35.37	35.24	0.46%	10,629