TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.94	39.94	38.95	38.98	38.98	-2.01%	15,027
Feb 20, 2025	40.07	40.17	39.63	39.78	39.78	-1.12%	6,899
Feb 19, 2025	40.26	40.29	40.01	40.23	40.23	-0.40%	15,830
Feb 18, 2025	40.28	40.39	40.08	40.39	40.39	0.70%	21,722
Feb 14, 2025	40.44	40.44	40.03	40.11	40.11	-0.17%	19,550
Feb 13, 2025	40.14	40.18	39.81	40.18	40.18	1.06%	21,548
Feb 12, 2025	39.72	39.89	39.60	39.76	39.76	-1.29%	30,105
Feb 11, 2025	40.09	40.28	40.00	40.28	40.28	0.17%	13,483
Feb 10, 2025	40.41	40.41	40.04	40.21	40.21	0.12%	18,424
Feb 7, 2025	40.70	40.70	40.09	40.16	40.16	-1.12%	11,886
Feb 6, 2025	40.86	40.86	40.34	40.62	40.58	-0.01%	21,988
Feb 5, 2025	40.50	40.62	40.35	40.62	40.59	0.92%	10,714
Feb 4, 2025	39.90	40.25	39.72	40.25	40.22	1.14%	12,353
Feb 3, 2025	39.44	40.02	39.33	39.80	39.76	-1.17%	12,399
Jan 31, 2025	40.72	40.72	40.14	40.27	40.23	-1.06%	5,682
Jan 30, 2025	40.65	40.91	40.50	40.70	40.67	1.07%	11,421
Jan 29, 2025	40.50	40.51	40.04	40.27	40.24	-0.17%	8,675
Jan 28, 2025	40.39	40.42	40.14	40.34	40.31	0.15%	20,570
Jan 27, 2025	40.32	40.63	40.19	40.28	40.25	-0.14%	13,870
Jan 24, 2025	40.34	40.44	40.23	40.34	40.30	-0.31%	26,961
Jan 23, 2025	40.28	40.85	40.01	40.46	40.43	0.05%	22,334
Jan 22, 2025	40.79	40.79	40.39	40.44	40.41	-0.90%	9,210
Jan 21, 2025	40.45	40.85	40.45	40.81	40.77	1.47%	38,061
Jan 17, 2025	40.39	40.40	40.06	40.22	40.18	0.39%	23,394
Jan 16, 2025	39.83	40.13	39.72	40.06	40.03	0.45%	21,740
Jan 15, 2025	39.99	39.99	39.70	39.88	39.85	1.67%	38,437
Jan 14, 2025	38.82	39.23	38.75	39.23	39.19	1.78%	95,838
Jan 13, 2025	37.85	38.54	37.85	38.54	38.51	1.02%	36,624
Jan 10, 2025	38.43	38.43	37.90	38.15	38.12	-2.10%	20,523
Jan 8, 2025	38.82	38.97	38.41	38.97	38.94	0.28%	11,536
Jan 7, 2025	39.33	39.33	38.61	38.86	38.83	-0.61%	7,451
Jan 6, 2025	39.46	39.63	39.10	39.10	39.07	-0.47%	12,922
Jan 3, 2025	39.08	39.29	38.95	39.29	39.25	0.99%	5,957
Jan 2, 2025	39.41	39.41	38.78	38.90	38.87	-0.38%	24,870
Dec 31, 2024	39.32	39.36	38.98	39.05	39.02	0.07%	18,964
Dec 30, 2024	39.11	39.18	38.65	39.02	38.99	-0.33%	43,722
Dec 27, 2024	39.63	39.63	38.93	39.15	39.12	-1.36%	11,569
Dec 26, 2024	39.49	39.69	39.47	39.69	39.66	0.57%	4,212
Dec 24, 2024	39.32	39.47	39.14	39.47	39.43	0.81%	32,972
Dec 23, 2024	39.05	39.16	38.87	39.15	39.11	-0.34%	15,370
Dec 20, 2024	38.81	39.47	38.81	39.28	39.25	0.69%	9,014
Dec 19, 2024	39.62	39.62	38.97	39.01	38.98	-0.23%	12,447
Dec 18, 2024	40.93	40.93	38.94	39.10	39.07	-3.83%	13,786
Dec 17, 2024	41.03	41.05	40.61	40.66	40.62	-1.39%	11,895
Dec 16, 2024	41.17	41.37	41.02	41.23	41.20	0.31%	9,764
Dec 13, 2024	41.41	41.41	40.98	41.10	41.07	-0.69%	17,386
Dec 12, 2024	41.79	41.79	41.39	41.39	41.35	-0.95%	9,168
Dec 11, 2024	42.02	42.02	41.70	41.79	41.68	0.71%	10,000
Dec 10, 2024	41.75	45.69	41.30	41.49	41.38	-0.41%	18,952
Dec 9, 2024	42.11	42.11	41.66	41.66	41.55	-0.41%	26,836
Dec 6, 2024	42.24	42.24	41.71	41.84	41.73	-0.20%	18,778
Dec 5, 2024	42.34	42.34	41.92	41.92	41.81	-0.97%	13,466
Dec 4, 2024	42.24	42.35	42.07	42.33	42.22	0.16%	8,559
Dec 3, 2024	42.55	42.55	42.14	42.26	42.15	-0.59%	9,170
Dec 2, 2024	42.60	42.64	42.22	42.51	42.40	0.08%	15,498
Nov 29, 2024	42.76	42.76	42.45	42.48	42.37	0.24%	7,343
Nov 27, 2024	42.64	42.91	42.35	42.38	42.27	-0.32%	27,663
Nov 26, 2024	42.69	42.69	42.33	42.52	42.41	-1.01%	8,716
Nov 25, 2024	42.66	43.28	42.66	42.95	42.84	1.62%	17,793
Nov 22, 2024	41.69	42.28	41.69	42.27	42.16	1.66%	10,577
Nov 21, 2024	41.10	41.67	41.08	41.58	41.47	1.63%	5,945
Nov 20, 2024	40.72	40.91	40.52	40.91	40.80	0.31%	18,407
Nov 19, 2024	40.33	40.79	40.33	40.79	40.68	0.04%	12,003
Nov 18, 2024	40.90	41.01	40.72	40.77	40.66	0.10%	9,207
Nov 15, 2024	41.01	41.02	40.60	40.73	40.62	-0.61%	14,542
Nov 14, 2024	41.63	41.63	40.91	40.98	40.87	-1.05%	13,697
Nov 13, 2024	41.86	42.06	41.41	41.42	41.31	-0.69%	14,759
Nov 12, 2024	42.22	42.36	41.68	41.70	41.60	-1.23%	12,364
Nov 11, 2024	42.14	42.40	42.01	42.22	42.11	1.50%	4,393
Nov 8, 2024	41.24	41.74	41.24	41.60	41.49	0.94%	23,620
Nov 7, 2024	41.79	41.79	41.21	41.21	41.10	-1.13%	14,520
Nov 6, 2024	40.84	41.75	40.84	41.68	41.56	6.27%	16,606
Nov 5, 2024	38.47	39.22	38.36	39.22	39.11	2.00%	10,422
Nov 4, 2024	38.17	38.54	38.17	38.45	38.34	0.40%	3,838
Nov 1, 2024	38.41	38.66	38.24	38.30	38.19	0.12%	17,464
Oct 31, 2024	38.58	38.78	38.25	38.25	38.14	-1.03%	7,955
Oct 30, 2024	38.53	39.10	38.53	38.65	38.54	-0.18%	9,842
Oct 29, 2024	38.68	38.72	38.38	38.72	38.61	-0.35%	11,337
Oct 28, 2024	38.53	38.89	38.53	38.86	38.75	1.37%	8,497
Oct 25, 2024	38.84	38.84	38.27	38.33	38.22	-0.60%	7,873
Oct 24, 2024	38.55	38.56	38.29	38.56	38.45	0.23%	9,798
Oct 23, 2024	38.49	38.61	38.17	38.47	38.36	-0.49%	14,474
Oct 22, 2024	38.62	38.67	38.41	38.66	38.55	-0.29%	8,283
Oct 21, 2024	38.89	38.94	38.77	38.77	38.67	-1.91%	4,029
Oct 18, 2024	39.79	39.79	39.47	39.53	39.42	-0.40%	13,158
Oct 17, 2024	39.61	39.74	39.47	39.69	39.58	0.05%	9,495
Oct 16, 2024	39.59	39.86	39.47	39.67	39.56	1.43%	9,800
Oct 15, 2024	39.19	39.64	39.11	39.11	39.00	-0.20%	8,684
Oct 14, 2024	38.92	39.19	38.87	39.19	39.08	0.64%	9,941
Oct 11, 2024	38.37	38.94	38.37	38.94	38.83	1.94%	9,939
Oct 10, 2024	38.27	38.37	38.02	38.20	38.09	-0.62%	6,315
Oct 9, 2024	38.22	38.68	38.22	38.44	38.33	0.50%	9,234
Oct 8, 2024	38.44	38.44	38.19	38.25	38.14	-0.23%	15,475
Oct 7, 2024	38.60	38.60	38.10	38.34	38.20	-0.85%	17,150
Oct 4, 2024	38.78	38.78	38.46	38.67	38.53	1.31%	14,325
Oct 3, 2024	38.12	38.18	38.00	38.17	38.03	-0.50%	10,857
Oct 2, 2024	38.33	38.50	38.24	38.36	38.22	-0.12%	4,966
Oct 1, 2024	38.89	38.89	38.31	38.41	38.27	-1.31%	4,716
Sep 30, 2024	38.52	38.96	38.52	38.92	38.78	0.61%	4,370
Sep 27, 2024	38.69	39.14	38.65	38.68	38.54	0.39%	15,867