TSLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.07	15.32	15.06	15.16	15.16	5.42%	18,624
Oct 1, 2026	14.56	14.72	14.38	14.38	14.38	-0.69%	6,468
Sep 30, 2026	14.33	14.48	14.12	14.48	14.48	0.52%	6,804
Sep 29, 2026	14.61	14.61	14.37	14.41	14.41	-1.60%	11,216
Sep 28, 2026	15.15	15.15	14.64	14.64	14.64	-4.56%	24,614
Sep 25, 2026	15.71	15.71	15.16	15.34	15.34	-1.41%	6,071
Sep 24, 2026	15.51	15.65	15.44	15.56	15.56	-0.06%	11,506
Sep 23, 2026	15.52	15.71	15.52	15.57	15.57	0.06%	5,428
Sep 22, 2026	15.44	15.66	15.41	15.56	15.56	1.04%	7,245
Sep 21, 2026	15.34	15.50	15.30	15.40	15.40	2.91%	13,213
Sep 18, 2026	15.13	15.13	14.79	14.97	14.97	-0.47%	9,008
Sep 17, 2026	14.93	15.25	14.93	15.04	15.04	2.50%	7,661
Sep 16, 2026	14.59	14.86	14.59	14.67	14.67	0.84%	9,200
Sep 15, 2026	14.59	14.67	14.55	14.55	14.55	-1.07%	1,317
Sep 14, 2026	14.67	14.90	14.65	14.71	14.70	-1.80%	2,993
Sep 11, 2026	15.02	15.04	14.90	14.97	14.97	0.30%	5,391
Sep 10, 2026	15.01	15.04	14.91	14.93	14.93	-0.93%	1,970
Sep 9, 2026	15.25	15.25	15.04	15.07	15.07	0.34%	2,438
Sep 8, 2026	14.51	15.07	14.51	15.02	15.02	4.08%	6,908
Sep 4, 2026	14.50	14.82	14.35	14.43	14.43	-5.75%	13,751
Sep 3, 2026	14.80	15.48	14.80	15.31	15.31	5.40%	25,294
Sep 2, 2026	14.67	14.67	14.26	14.53	14.53	0.66%	9,038
Sep 1, 2026	14.86	14.97	14.75	14.75	14.43	-3.16%	5,700
Aug 31, 2026	14.50	15.26	14.50	15.23	14.90	4.94%	9,905
Aug 28, 2026	14.82	14.88	14.34	14.51	14.20	-1.66%	4,626
Aug 27, 2026	14.55	14.79	14.50	14.76	14.44	2.65%	3,182
Aug 26, 2026	14.40	14.41	14.28	14.38	14.07	-1.19%	2,125
Aug 25, 2026	14.54	14.67	14.51	14.55	14.23	0.17%	8,672
Aug 24, 2026	15.00	15.00	14.53	14.53	14.21	-3.51%	10,154
Aug 21, 2026	14.56	15.07	14.55	15.05	14.73	4.76%	9,273
Aug 20, 2026	14.38	14.38	14.18	14.37	14.06	-1.17%	7,239
Aug 19, 2026	14.14	14.54	14.06	14.54	14.22	3.41%	8,336
Aug 18, 2026	14.02	14.16	13.87	14.06	13.76	-0.28%	6,382
Aug 17, 2026	14.24	14.25	14.10	14.10	13.79	-1.02%	17,858
Aug 14, 2026	14.29	14.37	14.10	14.25	13.94	0.57%	9,297
Aug 13, 2026	13.99	14.17	13.99	14.17	13.86	2.59%	9,356
Aug 12, 2026	13.84	13.84	13.72	13.81	13.51	-0.95%	7,256
Aug 11, 2026	13.91	14.00	13.91	13.94	13.64	0.58%	14,402
Aug 10, 2026	13.75	13.95	13.75	13.86	13.56	0.61%	14,522
Aug 7, 2026	13.65	13.95	13.65	13.78	13.48	1.66%	10,739
Aug 6, 2026	13.38	13.61	13.38	13.55	13.26	0.22%	18,558
Aug 5, 2026	13.57	13.67	13.49	13.52	13.23	-1.17%	16,585
Aug 4, 2026	13.81	14.09	13.81	14.00	13.38	1.74%	19,729
Aug 3, 2026	13.44	13.89	13.44	13.76	13.15	2.15%	10,919
Jul 31, 2026	13.30	13.55	13.11	13.47	12.88	1.35%	8,150
Jul 30, 2026	13.12	13.45	13.01	13.29	12.70	2.87%	14,507
Jul 29, 2026	13.22	13.29	12.92	12.92	12.35	-2.50%	9,145
Jul 28, 2026	13.25	13.38	13.05	13.25	12.67	-0.55%	6,112
Jul 27, 2026	13.60	13.60	13.16	13.33	12.74	-1.23%	16,115
Jul 24, 2026	13.78	13.78	13.25	13.49	12.90	-1.46%	25,628