TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.99	45.39	44.96	45.35	45.35	0.58%	10,215
Feb 19, 2026	44.98	45.10	44.80	45.09	45.09	-0.24%	31,548
Feb 18, 2026	45.20	45.52	45.08	45.20	45.20	0.24%	20,736
Feb 17, 2026	45.12	45.28	44.75	45.09	45.09	-0.42%	10,704
Feb 13, 2026	44.84	45.40	44.76	45.28	45.28	1.27%	14,133
Feb 12, 2026	45.61	45.86	44.57	44.71	44.71	-1.26%	19,896
Feb 11, 2026	45.60	45.79	45.15	45.28	45.28	-0.14%	9,191
Feb 10, 2026	45.35	45.50	45.34	45.34	45.34	0.09%	10,282
Feb 9, 2026	45.39	45.43	45.17	45.30	45.30	-0.29%	15,340
Feb 6, 2026	44.85	45.47	44.85	45.43	45.43	2.33%	21,587
Feb 5, 2026	44.46	44.77	44.29	44.40	44.40	-0.33%	14,602
Feb 4, 2026	44.23	44.76	44.22	44.55	44.55	1.07%	22,677
Feb 3, 2026	44.09	44.50	43.70	44.08	44.08	0.05%	25,776
Feb 2, 2026	43.47	44.24	43.47	44.06	44.06	0.80%	9,234
Jan 30, 2026	43.70	43.76	43.32	43.71	43.71	-0.34%	16,269
Jan 29, 2026	43.81	43.86	43.45	43.86	43.86	0.55%	58,779
Jan 28, 2026	43.69	43.77	43.55	43.62	43.62	-0.46%	23,021
Jan 27, 2026	44.00	44.00	43.57	43.82	43.82	-0.16%	9,906
Jan 26, 2026	43.83	44.05	43.64	43.89	43.89	0.16%	8,678
Jan 23, 2026	44.58	44.58	43.66	43.82	43.82	-1.77%	13,894
Jan 22, 2026	44.66	44.88	44.50	44.61	44.61	0.43%	41,078
Jan 21, 2026	43.66	44.60	43.66	44.42	44.42	2.35%	27,808
Jan 20, 2026	43.64	43.73	43.28	43.40	43.40	-1.32%	17,557
Jan 16, 2026	44.19	44.19	43.86	43.98	43.98	-0.22%	22,138
Jan 15, 2026	43.59	44.21	43.44	44.08	44.08	1.21%	10,346
Jan 14, 2026	43.34	43.58	43.31	43.55	43.55	0.63%	14,447
Jan 13, 2026	43.58	43.58	43.26	43.28	43.28	-0.39%	13,193
Jan 12, 2026	43.22	43.49	43.22	43.45	43.45	0.12%	8,895
Jan 9, 2026	43.28	43.53	43.14	43.40	43.40	0.67%	27,316
Jan 8, 2026	42.54	43.20	42.54	43.11	43.11	1.53%	42,824
Jan 7, 2026	42.93	42.93	42.37	42.46	42.46	-0.68%	59,784
Jan 6, 2026	42.36	42.82	42.18	42.75	42.75	1.11%	39,165
Jan 5, 2026	41.88	42.54	41.88	42.28	42.28	1.57%	354,340
Jan 2, 2026	41.42	41.75	41.26	41.63	41.62	0.42%	10,147
Dec 31, 2025	41.96	41.96	41.28	41.45	41.45	-0.98%	21,062
Dec 30, 2025	42.18	42.18	41.79	41.86	41.86	-0.57%	143,395
Dec 29, 2025	42.10	42.18	42.00	42.10	42.10	-0.50%	27,788
Dec 26, 2025	42.41	42.41	42.08	42.31	42.31	-0.07%	16,603
Dec 24, 2025	42.30	42.35	42.21	42.34	42.34	0.31%	13,627
Dec 23, 2025	42.44	42.44	42.12	42.21	42.21	-0.36%	25,900
Dec 22, 2025	42.08	42.56	42.08	42.36	42.36	0.69%	13,410
Dec 19, 2025	42.10	42.15	41.92	42.07	42.07	-0.17%	16,032
Dec 18, 2025	42.37	42.41	42.02	42.14	42.14	0.36%	34,571
Dec 17, 2025	42.16	42.50	41.93	41.99	41.99	-0.10%	14,183
Dec 16, 2025	42.46	42.46	41.90	42.03	42.03	-0.83%	17,681
Dec 15, 2025	42.64	42.64	42.25	42.38	42.38	-0.12%	22,534
Dec 12, 2025	42.83	42.83	42.33	42.43	42.43	-0.50%	21,085
Dec 11, 2025	42.35	42.80	42.35	42.65	42.64	0.65%	14,264
Dec 10, 2025	41.60	42.58	41.60	42.37	42.26	1.92%	23,160
Dec 9, 2025	41.42	41.84	41.42	41.57	41.47	0.17%	17,994