TSLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.79	20.83	20.29	20.70	20.70	-0.91%	17,637
Jun 26, 2025	20.87	21.07	20.70	20.89	20.89	-0.19%	32,426
Jun 25, 2025	21.71	21.71	20.58	20.93	20.93	-2.85%	26,069
Jun 24, 2025	22.18	22.18	21.46	21.54	21.54	-1.41%	32,794
Jun 23, 2025	20.83	22.09	20.83	21.85	21.85	6.43%	19,087
Jun 20, 2025	20.91	21.00	20.29	20.53	20.53	0.18%	38,704
Jun 18, 2025	20.23	20.88	20.23	20.49	20.49	1.67%	10,349
Jun 17, 2025	20.63	20.70	20.03	20.16	20.16	-3.32%	22,258
Jun 16, 2025	20.93	21.06	20.75	20.85	20.85	0.82%	26,782
Jun 13, 2025	19.90	20.86	19.90	20.68	20.68	2.61%	24,152
Jun 12, 2025	20.39	20.64	20.09	20.15	20.15	-1.55%	25,798
Jun 11, 2025	20.68	20.80	20.27	20.47	20.47	0.59%	36,512
Jun 10, 2025	19.72	20.36	19.60	20.35	20.35	5.06%	46,758
Jun 9, 2025	18.13	19.42	17.88	19.37	19.37	3.42%	56,909
Jun 6, 2025	18.88	19.26	18.60	18.73	18.73	3.46%	101,197
Jun 5, 2025	20.40	20.40	17.50	18.10	18.10	-13.42%	117,539
Jun 4, 2025	21.68	21.68	20.54	20.91	20.91	-5.41%	47,913
Jun 3, 2025	22.25	22.70	22.01	22.11	21.59	0.48%	38,451
Jun 2, 2025	21.97	22.09	21.59	22.00	21.49	-0.45%	35,746
May 30, 2025	22.34	22.84	22.03	22.10	21.58	-2.15%	22,168
May 29, 2025	22.91	22.91	22.58	22.58	22.06	0.42%	9,622
May 28, 2025	22.88	22.88	22.49	22.49	21.97	-0.53%	27,421
May 27, 2025	22.05	22.75	22.05	22.61	22.08	4.39%	22,389
May 23, 2025	21.54	21.86	21.40	21.66	21.15	-0.53%	16,821
May 22, 2025	21.35	22.00	21.35	21.78	21.27	1.76%	15,240
May 21, 2025	21.77	22.00	21.33	21.40	20.90	-2.06%	15,513
May 20, 2025	21.95	22.25	21.69	21.85	21.34	0.27%	17,232
May 19, 2025	21.47	21.80	21.45	21.79	21.28	-1.21%	17,225
May 16, 2025	21.97	22.08	21.79	22.06	21.54	1.64%	23,865
May 15, 2025	21.56	21.91	21.40	21.70	21.19	-1.32%	11,647
May 14, 2025	21.93	21.99	21.63	21.99	21.48	2.14%	19,143
May 13, 2025	21.15	21.65	21.00	21.53	21.03	2.63%	25,886
May 12, 2025	21.16	21.16	20.65	20.98	20.49	5.16%	31,694
May 9, 2025	19.61	20.27	19.61	19.95	19.48	3.48%	62,352
May 8, 2025	18.96	19.51	18.96	19.28	18.83	2.12%	48,883
May 7, 2025	18.95	18.95	18.54	18.88	18.44	-2.58%	23,879
May 6, 2025	19.25	19.50	19.15	19.38	18.39	-1.32%	25,685
May 5, 2025	19.80	19.80	19.24	19.64	18.64	-1.47%	45,374
May 2, 2025	19.81	20.22	19.58	19.93	18.92	1.81%	29,103
May 1, 2025	19.55	20.00	19.50	19.58	18.58	-0.25%	19,736
Apr 30, 2025	19.29	19.63	19.00	19.63	18.63	-1.55%	11,881
Apr 29, 2025	19.72	20.03	19.29	19.94	18.92	1.32%	25,619
Apr 28, 2025	19.72	19.94	19.12	19.68	18.68	0.25%	19,321
Apr 25, 2025	18.50	19.63	18.41	19.63	18.63	7.51%	22,734
Apr 24, 2025	17.80	18.26	17.69	18.26	17.33	2.23%	7,145
Apr 23, 2025	17.82	18.23	17.25	17.86	16.95	6.69%	32,112
Apr 22, 2025	16.30	17.03	16.30	16.74	15.89	3.85%	17,323
Apr 21, 2025	16.38	16.38	15.94	16.12	15.30	-5.84%	15,601
Apr 17, 2025	17.01	17.15	16.95	17.12	16.25	0.12%	8,091
Apr 16, 2025	17.52	17.64	16.60	17.10	16.23	-3.55%	8,716