TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.31	45.31	45.31	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
Aug 20, 2026	48.43	48.58	48.19	48.19	48.05	-0.70%	12,092
Aug 19, 2026	49.13	49.13	48.52	48.53	48.39	-0.10%	14,685
Aug 18, 2026	49.03	49.03	48.58	48.58	48.44	-1.06%	12,067
Aug 17, 2026	49.36	49.36	49.05	49.10	48.96	-0.45%	13,902
Aug 14, 2026	49.12	49.32	49.01	49.32	49.18	0.33%	12,292
Aug 13, 2026	49.08	49.23	48.91	49.16	49.02	0.45%	8,141
Aug 12, 2026	48.85	48.98	48.62	48.94	48.80	0.58%	11,014
Aug 11, 2026	48.51	48.81	48.43	48.66	48.52	0.37%	17,519
Aug 10, 2026	48.60	48.67	48.43	48.48	48.34	-0.59%	27,184
Aug 7, 2026	48.74	48.92	48.72	48.77	48.63	0.59%	15,165
Aug 6, 2026	48.86	48.86	48.49	48.49	48.34	-0.71%	18,613
Aug 5, 2026	49.25	49.34	48.77	48.84	48.69	-0.37%	22,946
Aug 4, 2026	48.57	49.10	48.36	49.02	48.87	1.48%	320,314
Aug 3, 2026	47.91	48.42	47.91	48.31	48.16	1.21%	25,234
Jul 31, 2026	47.47	47.81	47.47	47.73	47.58	0.11%	22,227