TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.41	42.21	41.41	41.41	41.41	-	11,002
Sep 16, 2025	41.64	41.64	41.17	41.41	41.41	-0.26%	38,326
Sep 15, 2025	41.74	41.74	41.43	41.52	41.52	-0.07%	11,973
Sep 12, 2025	41.98	41.98	41.52	41.55	41.55	-1.08%	199,893
Sep 11, 2025	41.37	42.02	41.37	42.01	42.01	1.69%	26,718
Sep 10, 2025	41.39	41.50	41.12	41.31	41.31	-0.13%	15,360
Sep 9, 2025	41.64	41.64	41.30	41.36	41.36	-0.82%	14,063
Sep 8, 2025	41.95	41.95	41.48	41.70	41.70	-0.38%	10,715
Sep 5, 2025	42.04	42.25	41.52	41.86	41.80	0.12%	10,145
Sep 4, 2025	41.38	41.81	41.23	41.81	41.75	1.37%	20,405
Sep 3, 2025	41.24	41.34	41.07	41.25	41.19	-0.22%	14,768
Sep 2, 2025	41.19	41.41	41.12	41.34	41.28	-0.62%	11,601
Aug 29, 2025	41.80	41.80	41.46	41.59	41.53	-0.45%	21,024
Aug 28, 2025	42.01	42.17	41.60	41.78	41.72	-0.30%	14,618
Aug 27, 2025	41.54	41.93	41.54	41.91	41.85	0.79%	167,933
Aug 26, 2025	41.54	41.69	41.49	41.58	41.52	0.13%	12,324
Aug 25, 2025	41.70	41.70	41.50	41.52	41.46	-0.88%	6,609
Aug 22, 2025	40.43	41.98	40.43	41.89	41.83	3.86%	22,012
Aug 21, 2025	40.30	40.41	40.20	40.33	40.27	0.03%	10,178
Aug 20, 2025	40.60	40.60	40.26	40.32	40.26	-0.62%	9,434
Aug 19, 2025	40.57	40.88	40.34	40.57	40.51	0.19%	85,190
Aug 18, 2025	40.51	40.53	40.41	40.50	40.44	0.20%	10,993
Aug 15, 2025	40.91	40.91	40.35	40.41	40.35	-0.92%	63,353
Aug 14, 2025	40.81	40.87	40.55	40.79	40.73	-1.11%	32,190
Aug 13, 2025	40.69	41.31	40.58	41.25	41.19	1.97%	35,922
Aug 12, 2025	39.58	40.47	39.58	40.45	40.39	2.82%	16,395
Aug 11, 2025	39.49	39.56	39.19	39.34	39.28	-0.15%	8,105
Aug 8, 2025	39.45	39.55	39.36	39.40	39.34	0.43%	7,330
Aug 7, 2025	39.84	39.84	39.08	39.23	39.17	-0.20%	9,938
Aug 6, 2025	39.34	39.39	39.23	39.31	39.25	-0.28%	11,799
Aug 5, 2025	39.30	39.44	39.05	39.42	39.36	0.65%	8,956
Aug 4, 2025	38.64	39.21	38.64	39.16	39.10	1.57%	6,867
Aug 1, 2025	38.53	38.78	38.37	38.56	38.50	-1.57%	12,372
Jul 31, 2025	39.45	39.46	39.17	39.17	39.11	-0.97%	8,862
Jul 30, 2025	39.90	40.02	39.39	39.56	39.49	-0.60%	8,002
Jul 29, 2025	40.08	40.10	39.73	39.80	39.73	-0.46%	8,321
Jul 28, 2025	40.14	40.14	39.87	39.98	39.92	-0.02%	10,348
Jul 25, 2025	39.73	40.00	39.72	39.99	39.92	0.57%	6,767
Jul 24, 2025	40.16	40.25	39.76	39.76	39.70	-1.33%	17,568
Jul 23, 2025	40.14	40.30	40.08	40.30	40.23	0.87%	8,927
Jul 22, 2025	39.72	40.06	39.55	39.95	39.89	0.99%	15,130
Jul 21, 2025	39.70	39.92	39.50	39.56	39.49	-0.09%	53,288
Jul 18, 2025	39.99	39.99	39.52	39.59	39.53	-0.67%	108,527
Jul 17, 2025	39.28	39.87	39.28	39.86	39.80	1.38%	8,222
Jul 16, 2025	39.20	39.36	38.98	39.32	39.25	0.58%	7,824
Jul 15, 2025	40.04	40.04	39.08	39.09	39.03	-2.16%	17,845
Jul 14, 2025	39.67	39.96	39.63	39.96	39.89	0.59%	6,215
Jul 11, 2025	39.99	39.99	39.72	39.72	39.66	-1.35%	12,360
Jul 10, 2025	39.99	40.46	39.91	40.27	40.20	0.59%	9,158
Jul 9, 2025	39.95	40.03	39.71	40.03	39.93	0.61%	9,064