TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.89	46.89	46.89	46.65	46.65	-0.62%	21,401
Oct 29, 2026	46.77	46.96	46.75	46.94	46.94	1.21%	13,423
Oct 28, 2026	46.50	46.50	46.06	46.38	46.38	-0.07%	12,450
Oct 27, 2026	46.41	46.44	46.12	46.41	46.41	0.42%	12,507
Oct 26, 2026	46.15	46.51	46.15	46.22	46.22	0.17%	21,578
Oct 23, 2026	46.20	46.20	45.78	46.14	46.14	-0.47%	19,861
Oct 22, 2026	45.55	46.36	45.55	46.36	46.36	1.26%	20,103
Oct 21, 2026	45.91	46.00	45.59	45.78	45.78	0.16%	27,156
Oct 20, 2026	45.22	45.84	45.22	45.71	45.71	1.17%	28,569
Oct 19, 2026	45.34	45.36	45.09	45.18	45.18	-0.25%	23,269
Oct 16, 2026	45.63	45.70	45.10	45.30	45.30	-0.41%	298,545
Oct 15, 2026	45.13	45.48	45.12	45.48	45.48	1.40%	14,910
Oct 14, 2026	44.95	44.95	44.62	44.85	44.85	-1.19%	50,665
Oct 13, 2026	45.45	45.57	45.09	45.39	45.39	0.22%	17,873
Oct 12, 2026	45.24	45.42	45.24	45.29	45.29	0.11%	19,014
Oct 9, 2026	45.30	45.38	45.09	45.24	45.24	0.09%	15,537
Oct 8, 2026	44.88	45.27	44.66	45.20	45.20	0.51%	20,722
Oct 7, 2026	45.23	45.23	44.86	45.01	44.97	-1.46%	16,313
Oct 6, 2026	45.92	45.92	45.54	45.68	45.64	-0.13%	14,849
Oct 5, 2026	45.57	45.89	45.22	45.74	45.70	0.42%	19,842
Oct 2, 2026	45.51	45.79	45.51	45.55	45.51	0.95%	345,239
Oct 1, 2026	44.65	45.20	44.48	45.12	45.08	0.93%	29,891
Sep 30, 2026	45.15	45.15	44.70	44.71	44.66	-0.63%	30,838
Sep 29, 2026	45.12	45.14	44.71	44.99	44.95	-0.22%	23,870
Sep 28, 2026	45.23	45.29	44.94	45.09	45.05	-0.88%	13,106
Sep 25, 2026	45.48	45.52	45.21	45.49	45.45	0.35%	24,899
Sep 24, 2026	45.50	45.50	45.01	45.33	45.29	-0.26%	21,064
Sep 23, 2026	45.58	45.68	45.41	45.45	45.41	-0.64%	33,527
Sep 22, 2026	46.02	46.02	45.74	45.74	45.70	0.16%	9,419
Sep 21, 2026	45.94	45.94	45.58	45.67	45.63	-0.15%	29,590
Sep 18, 2026	45.86	45.86	45.56	45.74	45.70	-0.31%	16,246
Sep 17, 2026	46.59	46.59	45.88	45.88	45.84	-0.39%	19,947
Sep 16, 2026	46.27	46.49	45.72	46.06	46.02	-0.34%	23,630
Sep 15, 2026	46.53	46.53	46.17	46.22	46.17	-0.57%	20,111
Sep 14, 2026	46.69	46.76	46.47	46.48	46.44	-0.50%	40,213
Sep 11, 2026	46.94	46.94	46.58	46.72	46.67	0.42%	10,776
Sep 10, 2026	46.61	46.61	46.38	46.52	46.48	-0.64%	13,288
Sep 9, 2026	47.30	47.30	46.75	46.82	46.78	-1.08%	13,036
Sep 8, 2026	47.81	47.81	47.43	47.43	47.29	-0.89%	11,840
Sep 4, 2026	47.51	47.90	47.51	47.85	47.71	0.17%	6,900
Sep 3, 2026	47.77	47.80	47.51	47.77	47.63	0.53%	15,000
Sep 2, 2026	47.25	47.61	47.25	47.52	47.38	0.74%	23,119
Sep 1, 2026	47.56	47.96	47.04	47.17	47.03	-0.74%	26,893
Aug 31, 2026	47.84	47.84	47.51	47.52	47.38	-0.96%	12,391
Aug 28, 2026	48.26	48.29	47.93	47.98	47.84	-0.58%	8,158
Aug 27, 2026	48.30	48.30	47.92	48.26	48.12	0.02%	11,192
Aug 26, 2026	48.09	48.40	48.04	48.25	48.11	0.29%	18,238
Aug 25, 2026	48.28	48.28	48.00	48.11	47.97	-0.25%	23,043
Aug 24, 2026	48.53	48.53	48.16	48.23	48.09	-0.41%	24,194
Aug 21, 2026	48.54	48.70	48.16	48.43	48.29	0.50%	21,539