TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	47.89	48.16	47.89	48.12	-	0.62%	2,742
Jul 27, 2026	47.98	47.98	47.65	47.82	47.82	0.43%	19,839
Jul 24, 2026	47.61	47.85	47.54	47.62	47.62	0.40%	7,595
Jul 23, 2026	47.20	47.43	47.19	47.43	47.43	-0.27%	21,625
Jul 22, 2026	47.73	47.86	47.48	47.56	47.56	-0.40%	19,776
Jul 21, 2026	47.78	47.78	47.45	47.75	47.75	0.48%	16,667
Jul 20, 2026	47.94	47.94	47.43	47.52	47.52	-0.86%	31,204
Jul 17, 2026	47.88	48.24	47.70	47.93	47.93	-0.68%	11,337
Jul 16, 2026	47.61	48.33	47.61	48.26	48.26	1.44%	15,396
Jul 15, 2026	47.48	47.76	47.46	47.57	47.57	0.43%	17,891
Jul 14, 2026	47.64	47.64	47.23	47.37	47.36	0.19%	18,065
Jul 13, 2026	47.42	47.59	47.25	47.28	47.28	-0.34%	10,622
Jul 10, 2026	47.33	47.58	47.33	47.44	47.44	0.27%	12,377
Jul 9, 2026	47.04	47.45	47.04	47.31	47.31	0.98%	21,427
Jul 8, 2026	47.55	47.55	46.66	46.91	46.85	-1.24%	38,063
Jul 7, 2026	47.98	47.98	47.40	47.49	47.44	-0.63%	12,621
Jul 6, 2026	47.84	47.91	47.72	47.80	47.74	0.10%	17,315
Jul 2, 2026	48.06	48.17	47.38	47.75	47.69	-0.33%	10,740
Jul 1, 2026	47.84	48.35	47.83	47.91	47.85	-0.15%	11,242
Jun 30, 2026	47.72	48.06	47.72	47.98	47.93	0.64%	11,479
Jun 29, 2026	48.07	48.07	47.42	47.68	47.62	-0.44%	137,557
Jun 26, 2026	47.64	47.91	47.53	47.89	47.83	0.68%	21,861
Jun 25, 2026	47.51	47.96	47.40	47.57	47.51	0.87%	17,572
Jun 24, 2026	46.63	47.40	46.63	47.16	47.10	1.13%	5,513
Jun 23, 2026	46.33	46.82	46.33	46.63	46.58	-0.02%	9,020
Jun 22, 2026	46.60	46.79	46.55	46.64	46.58	0.23%	19,196
Jun 18, 2026	46.52	46.62	46.38	46.53	46.48	1.30%	7,591
Jun 17, 2026	46.54	46.83	45.80	45.93	45.88	-1.29%	16,759
Jun 16, 2026	46.78	47.20	46.51	46.53	46.48	-0.12%	16,252
Jun 15, 2026	47.13	47.21	46.58	46.58	46.53	-0.25%	6,874
Jun 12, 2026	46.51	46.92	46.44	46.70	46.65	0.78%	14,899
Jun 11, 2026	45.91	46.42	45.67	46.34	46.28	1.55%	13,749
Jun 10, 2026	45.88	46.25	45.57	45.63	45.58	-0.32%	23,169
Jun 9, 2026	45.54	46.20	45.33	45.78	45.72	0.99%	9,567
Jun 8, 2026	45.59	45.68	45.33	45.41	45.27	0.33%	9,612
Jun 5, 2026	45.62	45.62	45.13	45.26	45.13	-0.62%	11,291
Jun 4, 2026	45.38	45.67	45.38	45.54	45.41	0.82%	15,509
Jun 3, 2026	45.26	45.31	45.12	45.17	45.04	-0.67%	9,694
Jun 2, 2026	45.30	45.57	45.24	45.48	45.34	0.63%	17,957
Jun 1, 2026	45.06	45.28	44.81	45.19	45.06	-0.10%	12,035
May 29, 2026	45.48	45.48	45.24	45.24	45.10	-0.54%	13,139
May 28, 2026	45.50	45.61	45.22	45.48	45.35	-0.17%	11,232
May 27, 2026	45.92	45.93	45.47	45.56	45.43	-0.48%	34,061
May 26, 2026	45.47	45.78	45.44	45.78	45.65	1.25%	17,180
May 22, 2026	45.21	45.30	45.01	45.22	45.08	0.50%	15,484
May 21, 2026	44.96	45.00	44.51	44.99	44.86	0.25%	33,094
May 20, 2026	44.26	44.88	43.98	44.88	44.75	1.67%	12,406
May 19, 2026	44.28	44.40	44.06	44.14	44.01	-0.92%	24,047
May 18, 2026	44.30	44.75	44.26	44.55	44.42	0.93%	22,214
May 15, 2026	44.74	44.74	44.14	44.14	44.01	-1.63%	14,087