TSLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.09	20.09	19.76	19.91	-	-3.25%	4,422
May 14, 2026	20.81	21.00	20.58	20.58	20.58	-0.72%	5,178
May 13, 2026	20.26	21.11	20.03	20.73	20.73	2.87%	33,591
May 12, 2026	20.48	20.57	19.65	20.15	20.15	-2.52%	11,756
May 11, 2026	19.60	20.85	19.30	20.67	20.67	4.50%	40,158
May 8, 2026	19.41	19.95	19.33	19.78	19.78	3.56%	24,481
May 7, 2026	18.94	19.31	18.79	19.10	19.10	2.93%	32,645
May 6, 2026	17.93	18.64	17.80	18.56	18.56	0.52%	29,823
May 5, 2026	18.64	19.00	18.39	18.46	18.12	-0.70%	42,449
May 4, 2026	18.44	18.64	18.23	18.59	18.25	0.60%	25,804
May 1, 2026	18.19	18.78	17.92	18.48	18.14	3.03%	8,481
Apr 30, 2026	17.51	18.03	17.27	17.94	17.60	2.43%	9,714
Apr 29, 2026	17.42	17.52	17.37	17.51	17.19	-1.19%	11,867
Apr 28, 2026	17.54	17.84	17.53	17.72	17.39	-0.42%	12,293
Apr 27, 2026	17.49	17.90	17.02	17.80	17.47	0.54%	24,134
Apr 24, 2026	17.58	17.72	17.45	17.70	17.37	0.91%	11,078
Apr 23, 2026	17.68	18.05	17.33	17.54	17.22	-3.96%	19,163
Apr 22, 2026	18.47	18.49	18.26	18.26	17.93	0.02%	7,121
Apr 21, 2026	18.64	18.64	18.18	18.26	17.92	-1.61%	28,964
Apr 20, 2026	18.98	19.05	18.51	18.56	18.21	-2.12%	4,877
Apr 17, 2026	18.74	19.33	18.59	18.96	18.61	3.04%	16,506
Apr 16, 2026	18.60	18.60	18.11	18.40	18.06	-0.84%	13,474
Apr 15, 2026	17.36	18.65	17.30	18.56	18.21	7.26%	22,621
Apr 14, 2026	16.90	17.38	16.90	17.30	16.98	3.65%	10,467
Apr 13, 2026	16.46	16.80	16.44	16.69	16.38	1.21%	12,258
Apr 10, 2026	16.40	16.49	16.17	16.49	16.19	0.79%	48,949
Apr 9, 2026	16.21	16.49	15.88	16.36	16.06	1.30%	25,555
Apr 8, 2026	16.80	16.80	16.02	16.15	15.85	-3.93%	25,452
Apr 7, 2026	16.83	16.83	16.36	16.81	16.10	-1.93%	18,485
Apr 6, 2026	17.70	17.84	16.84	17.14	16.42	-2.45%	14,214
Apr 2, 2026	17.85	18.06	17.48	17.57	16.83	-6.19%	22,445
Apr 1, 2026	18.37	18.79	18.35	18.73	17.94	2.91%	22,547
Mar 31, 2026	17.53	18.32	17.53	18.20	17.43	5.94%	15,740
Mar 30, 2026	17.77	17.77	17.08	17.18	16.45	-2.43%	24,415
Mar 27, 2026	18.04	18.04	17.51	17.61	16.86	-3.41%	60,044
Mar 26, 2026	18.71	18.83	18.23	18.23	17.46	-3.53%	13,514
Mar 25, 2026	19.12	19.38	18.87	18.90	18.10	0.62%	17,034
Mar 24, 2026	18.80	18.99	18.68	18.78	17.99	0.48%	7,520
Mar 23, 2026	18.12	18.80	18.12	18.69	17.90	3.89%	20,852
Mar 20, 2026	18.59	18.59	17.80	17.99	17.23	-3.54%	34,223
Mar 19, 2026	18.96	19.14	18.50	18.65	17.86	-3.87%	12,900
Mar 18, 2026	19.63	19.88	19.40	19.40	18.58	-1.77%	6,176
Mar 17, 2026	19.50	19.76	19.50	19.75	18.92	0.92%	5,039
Mar 16, 2026	19.48	19.91	19.48	19.57	18.74	1.40%	11,242
Mar 13, 2026	19.63	19.69	19.29	19.30	18.49	-1.38%	16,700
Mar 12, 2026	20.11	20.11	19.53	19.57	18.74	-3.31%	10,368
Mar 11, 2026	19.79	20.55	19.79	20.24	19.39	2.33%	10,371
Mar 10, 2026	19.78	20.05	19.78	19.78	18.95	0.10%	11,205
Mar 9, 2026	19.10	19.78	18.83	19.76	18.93	0.41%	30,567
Mar 6, 2026	19.80	19.91	19.53	19.68	18.85	-2.38%	30,523