TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.26	45.31	45.12	45.17	45.17	-0.67%	9,694
Jun 2, 2026	45.30	45.57	45.24	45.48	45.48	0.63%	17,857
Jun 1, 2026	45.06	45.28	44.81	45.19	45.19	-0.10%	12,035
May 29, 2026	45.48	45.48	45.24	45.24	45.24	-0.54%	13,139
May 28, 2026	45.50	45.61	45.22	45.48	45.48	-0.17%	11,232
May 27, 2026	45.92	45.93	45.47	45.56	45.56	-0.48%	34,061
May 26, 2026	45.47	45.78	45.44	45.78	45.78	1.25%	17,180
May 22, 2026	45.21	45.30	45.01	45.22	45.21	0.50%	15,484
May 21, 2026	44.96	45.00	44.51	44.99	44.99	0.25%	33,094
May 20, 2026	44.26	44.88	43.98	44.88	44.88	1.67%	12,406
May 19, 2026	44.28	44.40	44.06	44.14	44.14	-0.92%	24,047
May 18, 2026	44.30	44.75	44.26	44.55	44.55	0.93%	22,214
May 15, 2026	44.74	44.74	44.14	44.14	44.14	-1.63%	14,087
May 14, 2026	44.76	45.10	44.75	44.87	44.87	0.73%	22,902
May 13, 2026	44.96	44.96	44.39	44.55	44.55	-0.75%	9,401
May 12, 2026	45.05	45.05	44.53	44.88	44.88	-0.63%	21,225
May 11, 2026	45.67	45.67	45.15	45.17	45.17	-0.95%	9,956
May 8, 2026	45.78	45.78	45.48	45.60	45.60	0.18%	14,292
May 7, 2026	46.07	46.07	45.47	45.54	45.52	-0.73%	31,182
May 6, 2026	46.00	46.01	45.77	45.87	45.85	0.51%	11,773
May 5, 2026	45.32	45.77	45.26	45.64	45.62	1.13%	11,908
May 4, 2026	45.67	45.67	44.95	45.13	45.11	-0.89%	26,677
May 1, 2026	45.90	45.90	45.43	45.54	45.52	-0.30%	18,080
Apr 30, 2026	45.21	45.68	44.75	45.67	45.65	1.28%	13,422
Apr 29, 2026	45.53	45.53	44.91	45.09	45.07	-0.93%	34,282
Apr 28, 2026	45.90	45.90	45.44	45.51	45.49	-0.47%	10,941
Apr 27, 2026	45.63	45.80	45.63	45.73	45.71	0.38%	11,943
Apr 24, 2026	45.60	45.67	45.43	45.56	45.54	-0.02%	15,581
Apr 23, 2026	45.41	45.64	45.28	45.57	45.55	0.24%	10,543
Apr 22, 2026	45.76	45.76	45.27	45.46	45.44	0.09%	13,895
Apr 21, 2026	46.15	46.15	45.42	45.42	45.40	-0.74%	10,595
Apr 20, 2026	45.73	45.88	45.69	45.76	45.74	0.25%	11,934
Apr 17, 2026	45.21	46.00	45.21	45.65	45.63	1.98%	13,212
Apr 16, 2026	44.66	44.86	44.50	44.76	44.74	0.22%	19,931
Apr 15, 2026	44.91	44.94	44.54	44.66	44.64	-0.43%	20,844
Apr 14, 2026	44.86	44.98	44.78	44.85	44.83	0.27%	15,800
Apr 13, 2026	44.12	44.73	44.12	44.73	44.71	0.84%	7,438
Apr 10, 2026	44.65	44.65	44.28	44.36	44.34	-0.74%	16,195
Apr 9, 2026	44.37	44.80	44.23	44.69	44.67	0.65%	15,813
Apr 8, 2026	44.39	44.55	44.12	44.45	44.38	2.99%	81,777
Apr 7, 2026	42.89	43.22	42.88	43.16	43.10	0.07%	16,461
Apr 6, 2026	42.95	43.13	42.74	43.13	43.07	0.62%	13,420
Apr 2, 2026	42.17	42.87	42.17	42.87	42.80	0.29%	28,775
Apr 1, 2026	42.66	43.10	42.66	42.74	42.68	0.69%	24,846
Mar 31, 2026	42.11	42.64	41.84	42.45	42.38	2.05%	17,435
Mar 30, 2026	42.16	42.16	41.49	41.59	41.53	-0.55%	17,018
Mar 27, 2026	42.45	42.45	41.73	41.82	41.76	-1.30%	16,140
Mar 26, 2026	42.43	42.87	42.26	42.37	42.31	-0.80%	24,211
Mar 25, 2026	42.95	42.95	42.44	42.71	42.65	0.38%	14,767
Mar 24, 2026	41.99	42.70	41.97	42.55	42.49	0.91%	14,425