TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	46.94	46.94	46.58	46.72	46.71	0.42%	10,775
Sep 10, 2026	46.61	46.61	46.38	46.52	46.52	-0.64%	13,288
Sep 9, 2026	47.30	47.30	46.75	46.82	46.82	-1.08%	13,036
Sep 8, 2026	47.81	47.81	47.43	47.43	47.33	-0.89%	11,840
Sep 4, 2026	47.51	47.90	47.51	47.85	47.76	0.17%	6,900
Sep 3, 2026	47.77	47.80	47.51	47.77	47.68	0.53%	15,000
Sep 2, 2026	47.25	47.61	47.25	47.52	47.43	0.74%	23,119
Sep 1, 2026	47.56	47.96	47.04	47.17	47.08	-0.74%	26,893
Aug 31, 2026	47.84	47.84	47.51	47.52	47.43	-0.96%	12,391
Aug 28, 2026	48.26	48.29	47.93	47.98	47.89	-0.58%	8,158
Aug 27, 2026	48.30	48.30	47.92	48.26	48.17	0.02%	11,192
Aug 26, 2026	48.09	48.40	48.04	48.25	48.16	0.29%	18,238
Aug 25, 2026	48.28	48.28	48.00	48.11	48.02	-0.25%	23,043
Aug 24, 2026	48.53	48.53	48.16	48.23	48.14	-0.41%	24,194
Aug 21, 2026	48.54	48.70	48.16	48.43	48.34	0.50%	21,539
Aug 20, 2026	48.43	48.58	48.19	48.19	48.10	-0.70%	12,092
Aug 19, 2026	49.13	49.13	48.52	48.53	48.44	-0.10%	14,685
Aug 18, 2026	49.03	49.03	48.58	48.58	48.48	-1.06%	12,067
Aug 17, 2026	49.36	49.36	49.05	49.10	49.01	-0.45%	13,902
Aug 14, 2026	49.12	49.32	49.01	49.32	49.22	0.33%	12,292
Aug 13, 2026	49.08	49.23	48.91	49.16	49.07	0.45%	8,141
Aug 12, 2026	48.85	48.98	48.62	48.94	48.85	0.58%	11,014
Aug 11, 2026	48.51	48.81	48.43	48.66	48.56	0.37%	17,519
Aug 10, 2026	48.60	48.67	48.43	48.48	48.39	-0.59%	27,184
Aug 7, 2026	48.74	48.92	48.72	48.77	48.67	0.59%	15,165
Aug 6, 2026	48.86	48.86	48.49	48.49	48.39	-0.71%	18,613
Aug 5, 2026	49.25	49.34	48.77	48.84	48.73	-0.37%	22,946
Aug 4, 2026	48.57	49.10	48.36	49.02	48.91	1.48%	320,314
Aug 3, 2026	47.91	48.42	47.91	48.31	48.20	1.21%	25,234
Jul 31, 2026	47.47	47.81	47.47	47.73	47.63	0.11%	22,227
Jul 30, 2026	47.91	47.97	47.38	47.68	47.57	-0.13%	20,721
Jul 29, 2026	48.22	48.31	47.74	47.74	47.64	-1.03%	12,420
Jul 28, 2026	47.89	48.32	47.89	48.24	48.13	0.87%	10,385
Jul 27, 2026	47.98	47.98	47.65	47.82	47.72	0.43%	19,840
Jul 24, 2026	47.61	47.85	47.54	47.62	47.51	0.40%	7,596
Jul 23, 2026	47.20	47.43	47.19	47.43	47.32	-0.27%	21,626
Jul 22, 2026	47.73	47.86	47.48	47.56	47.45	-0.40%	19,777
Jul 21, 2026	47.78	47.78	47.45	47.75	47.64	0.48%	16,667
Jul 20, 2026	47.94	47.94	47.43	47.52	47.41	-0.86%	31,205
Jul 17, 2026	47.88	48.24	47.70	47.93	47.82	-0.68%	11,337
Jul 16, 2026	47.61	48.33	47.61	48.26	48.15	1.44%	15,396
Jul 15, 2026	47.48	47.76	47.46	47.57	47.47	0.43%	17,891
Jul 14, 2026	47.64	47.64	47.23	47.37	47.26	0.19%	18,065
Jul 13, 2026	47.42	47.59	47.25	47.28	47.17	-0.34%	10,622
Jul 10, 2026	47.33	47.58	47.33	47.44	47.33	0.27%	12,377
Jul 9, 2026	47.04	47.45	47.04	47.31	47.20	0.98%	21,427
Jul 8, 2026	47.55	47.55	46.66	46.91	46.75	-1.24%	38,063
Jul 7, 2026	47.98	47.98	47.40	47.49	47.33	-0.63%	12,621
Jul 6, 2026	47.84	47.91	47.72	47.80	47.63	0.10%	17,315
Jul 2, 2026	48.06	48.17	47.38	47.75	47.59	-0.33%	10,740