TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	35.40	35.88	35.40	35.85	35.85	1.64%	26,658
Apr 23, 2025	35.67	36.11	35.17	35.27	35.27	1.10%	30,059
Apr 22, 2025	34.41	34.91	34.26	34.89	34.89	2.59%	50,278
Apr 21, 2025	34.30	34.30	33.71	34.01	34.01	-2.11%	23,854
Apr 17, 2025	34.62	34.92	34.52	34.74	34.74	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	34.81	1.10%	19,718
Apr 11, 2025	34.12	34.46	33.48	34.43	34.43	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	35.23	7.67%	24,202
Apr 8, 2025	34.70	34.70	32.41	32.77	32.72	-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	33.88	-4.28%	34,709
Apr 3, 2025	36.13	36.36	35.41	35.44	35.39	-5.95%	28,406
Apr 2, 2025	36.86	37.68	36.72	37.68	37.63	1.39%	14,704
Apr 1, 2025	37.03	37.32	36.65	37.17	37.12	0.38%	36,308
Mar 31, 2025	36.62	37.13	36.41	37.03	36.98	0.43%	15,525
Mar 28, 2025	37.58	37.58	36.71	36.87	36.82	-1.78%	16,441
Mar 27, 2025	37.74	37.78	37.43	37.54	37.49	-0.35%	14,303
Mar 26, 2025	37.93	38.05	37.52	37.67	37.62	-0.33%	15,502
Mar 25, 2025	37.90	38.00	37.80	37.80	37.74	-0.37%	26,265
Mar 24, 2025	37.61	37.94	37.61	37.94	37.88	2.39%	14,228
Mar 21, 2025	37.12	37.20	36.88	37.05	37.00	-0.89%	21,188
Mar 20, 2025	37.36	37.71	37.31	37.38	37.33	-0.63%	35,863
Mar 19, 2025	37.17	37.70	37.14	37.62	37.57	1.35%	14,555
Mar 18, 2025	37.24	37.24	36.91	37.12	37.07	-0.42%	24,239
Mar 17, 2025	36.95	37.35	36.95	37.28	37.23	1.07%	14,413
Mar 14, 2025	36.50	40.07	36.38	36.88	36.83	2.05%	15,256
Mar 13, 2025	36.56	36.60	35.92	36.14	36.09	-1.01%	27,042
Mar 12, 2025	37.04	37.04	36.43	36.51	36.46	-0.54%	20,749
Mar 11, 2025	36.88	37.01	36.47	36.71	36.66	-0.41%	33,229
Mar 10, 2025	37.18	37.36	36.62	36.86	36.81	-1.92%	15,144
Mar 7, 2025	37.36	37.62	36.94	37.58	37.49	0.47%	31,062
Mar 6, 2025	37.35	37.64	37.13	37.41	37.32	-0.76%	46,957
Mar 5, 2025	37.53	37.80	37.27	37.69	37.60	0.47%	14,334
Mar 4, 2025	37.84	38.03	37.29	37.51	37.43	-1.56%	38,426
Mar 3, 2025	38.98	38.98	38.00	38.11	38.02	-2.01%	10,256
Feb 28, 2025	38.51	38.89	38.34	38.89	38.80	1.10%	28,914
Feb 27, 2025	38.94	38.94	38.43	38.47	38.38	-1.06%	10,334
Feb 26, 2025	39.07	39.27	38.79	38.88	38.79	-0.03%	22,062
Feb 25, 2025	38.85	39.10	38.75	38.89	38.80	0.34%	39,098
Feb 24, 2025	39.13	39.13	38.66	38.76	38.67	-0.56%	37,986
Feb 21, 2025	39.94	39.94	38.95	38.98	38.89	-2.01%	15,027
Feb 20, 2025	40.07	40.17	39.63	39.78	39.69	-1.12%	6,899
Feb 19, 2025	40.26	40.29	40.01	40.23	40.14	-0.40%	15,830
Feb 18, 2025	40.28	40.39	40.08	40.39	40.30	0.70%	21,722
Feb 14, 2025	40.44	40.44	40.03	40.11	40.02	-0.17%	19,550
Feb 13, 2025	40.14	40.18	39.81	40.18	40.09	1.06%	21,548
Feb 12, 2025	39.72	39.89	39.60	39.76	39.67	-1.29%	30,105