TSLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	20.53	20.53	20.21	20.30	20.30	-0.10%	17,426
Jul 18, 2025	20.22	20.35	20.21	20.32	20.32	1.14%	18,127
Jul 17, 2025	20.23	20.23	19.95	20.09	20.09	0.20%	19,396
Jul 16, 2025	19.51	20.06	19.51	20.05	20.05	2.77%	28,048
Jul 15, 2025	19.99	19.99	19.45	19.51	19.51	-1.32%	21,805
Jul 14, 2025	19.75	19.80	19.32	19.77	19.77	0.61%	41,748
Jul 11, 2025	19.33	19.65	19.16	19.65	19.65	1.29%	57,761
Jul 10, 2025	18.70	19.40	18.70	19.40	19.40	3.69%	27,700
Jul 9, 2025	18.75	18.75	18.33	18.71	18.71	0.27%	19,660
Jul 8, 2025	18.71	18.98	18.45	18.66	18.66	1.69%	45,391
Jul 7, 2025	18.12	18.45	18.10	18.35	18.35	-7.18%	71,631
Jul 3, 2025	19.90	19.92	19.61	19.77	19.77	-0.25%	32,341
Jul 2, 2025	19.50	19.82	18.98	19.82	19.82	3.01%	44,883
Jul 1, 2025	19.20	19.64	18.82	19.24	18.81	-5.27%	44,716
Jun 30, 2025	20.46	20.64	20.29	20.31	19.86	-1.88%	39,037
Jun 27, 2025	20.79	20.83	20.29	20.70	20.24	-0.91%	17,791
Jun 26, 2025	20.87	21.07	20.70	20.89	20.43	-0.19%	32,426
Jun 25, 2025	21.71	21.71	20.58	20.93	20.47	-2.85%	26,069
Jun 24, 2025	22.18	22.18	21.46	21.54	21.07	-1.41%	32,794
Jun 23, 2025	20.83	22.09	20.83	21.85	21.37	6.43%	19,087
Jun 20, 2025	20.91	21.00	20.29	20.53	20.07	0.18%	38,704
Jun 18, 2025	20.23	20.88	20.23	20.49	20.04	1.67%	10,349
Jun 17, 2025	20.63	20.70	20.03	20.16	19.71	-3.32%	22,258
Jun 16, 2025	20.93	21.06	20.75	20.85	20.39	0.82%	26,782
Jun 13, 2025	19.90	20.86	19.90	20.68	20.22	2.61%	24,152
Jun 12, 2025	20.39	20.64	20.09	20.15	19.71	-1.55%	25,798
Jun 11, 2025	20.68	20.80	20.27	20.47	20.02	0.59%	36,512
Jun 10, 2025	19.72	20.36	19.60	20.35	19.90	5.06%	46,758
Jun 9, 2025	18.13	19.42	17.88	19.37	18.94	3.42%	56,909
Jun 6, 2025	18.88	19.26	18.60	18.73	18.31	3.46%	101,197
Jun 5, 2025	20.40	20.40	17.50	18.10	17.70	-13.42%	117,539
Jun 4, 2025	21.68	21.68	20.54	20.91	20.45	-5.41%	47,913
Jun 3, 2025	22.25	22.70	22.01	22.11	21.11	0.48%	38,451
Jun 2, 2025	21.97	22.09	21.59	22.00	21.01	-0.45%	35,746
May 30, 2025	22.34	22.84	22.03	22.10	21.10	-2.15%	22,168
May 29, 2025	22.91	22.91	22.58	22.58	21.57	0.42%	9,622
May 28, 2025	22.88	22.88	22.49	22.49	21.48	-0.53%	27,421
May 27, 2025	22.05	22.75	22.05	22.61	21.59	4.39%	22,389
May 23, 2025	21.54	21.86	21.40	21.66	20.69	-0.53%	16,821
May 22, 2025	21.35	22.00	21.35	21.78	20.80	1.76%	15,240
May 21, 2025	21.77	22.00	21.33	21.40	20.44	-2.06%	15,513
May 20, 2025	21.95	22.25	21.69	21.85	20.87	0.27%	17,232
May 19, 2025	21.47	21.80	21.45	21.79	20.81	-1.21%	17,225
May 16, 2025	21.97	22.08	21.79	22.06	21.06	1.64%	23,865
May 15, 2025	21.56	21.91	21.40	21.70	20.72	-1.32%	11,647
May 14, 2025	21.93	21.99	21.63	21.99	21.00	2.14%	19,143
May 13, 2025	21.15	21.65	21.00	21.53	20.56	2.63%	25,886
May 12, 2025	21.16	21.16	20.65	20.98	20.03	5.16%	31,694
May 9, 2025	19.61	20.27	19.61	19.95	19.05	3.48%	62,352
May 8, 2025	18.96	19.51	18.96	19.28	18.41	2.12%	48,883