TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.69	37.83	37.58	37.73	37.73	1.02%	1,029,201
Jun 5, 2025	37.67	37.73	37.24	37.35	37.35	-0.48%	197,086
Jun 4, 2025	37.55	37.64	37.52	37.53	37.53	0.05%	79,275
Jun 3, 2025	37.31	37.58	37.26	37.51	37.51	0.56%	147,394
Jun 2, 2025	37.06	37.30	36.89	37.30	37.30	0.40%	107,319
May 30, 2025	37.09	37.27	36.72	37.15	37.15	-0.35%	125,861
May 29, 2025	37.34	37.34	36.89	37.28	37.28	0.78%	152,194
May 28, 2025	37.24	37.29	36.94	36.99	36.99	-0.54%	224,503
May 27, 2025	36.86	37.22	36.78	37.19	37.19	2.09%	179,490
May 23, 2025	36.17	36.60	36.17	36.43	36.43	-0.65%	228,880
May 22, 2025	36.68	36.88	36.56	36.67	36.67	0.11%	222,554
May 21, 2025	37.07	37.25	36.60	36.63	36.63	-1.85%	266,649
May 20, 2025	37.31	37.39	37.11	37.32	37.32	-0.40%	176,597
May 19, 2025	37.07	37.49	37.01	37.47	37.47	0.08%	407,488
May 16, 2025	37.39	37.45	37.12	37.44	37.44	0.73%	292,375
May 15, 2025	36.98	37.19	36.84	37.17	37.17	0.32%	420,508
May 14, 2025	37.08	37.11	36.90	37.05	37.05	0.24%	188,890
May 13, 2025	36.79	37.10	36.69	36.96	36.96	0.76%	217,228
May 12, 2025	36.65	36.68	36.31	36.68	36.68	3.32%	160,590
May 9, 2025	35.71	35.72	35.42	35.50	35.50	-0.17%	59,896
May 8, 2025	35.64	35.88	35.37	35.56	35.56	0.62%	133,241
May 7, 2025	35.31	35.42	35.02	35.34	35.34	0.45%	122,513
May 6, 2025	35.21	35.44	35.08	35.18	35.18	-0.82%	156,067
May 5, 2025	35.47	35.67	35.34	35.47	35.47	-0.62%	79,082
May 2, 2025	35.47	35.73	35.43	35.69	35.69	1.57%	149,085
May 1, 2025	35.19	35.48	35.06	35.14	35.14	0.66%	325,561
Apr 30, 2025	34.51	35.13	34.17	34.91	34.91	0.17%	109,810
Apr 29, 2025	34.48	34.97	34.48	34.85	34.85	0.37%	109,593
Apr 28, 2025	34.73	34.82	34.32	34.72	34.72	0.12%	240,300
Apr 25, 2025	34.42	34.70	34.24	34.68	34.68	0.78%	118,531
Apr 24, 2025	33.84	34.56	33.76	34.41	34.41	1.96%	177,854
Apr 23, 2025	34.15	34.29	33.62	33.75	33.75	1.78%	376,658
Apr 22, 2025	32.64	33.27	32.64	33.16	33.16	2.41%	188,875
Apr 21, 2025	32.83	32.83	31.96	32.38	32.38	-2.26%	362,727
Apr 17, 2025	33.20	33.40	32.96	33.13	33.13	0.18%	203,165
Apr 16, 2025	33.48	33.60	32.71	33.07	33.07	-2.19%	295,887
Apr 15, 2025	34.00	34.12	33.74	33.81	33.81	-0.15%	261,579
Apr 14, 2025	34.17	34.17	33.57	33.86	33.86	0.83%	202,331
Apr 11, 2025	32.91	33.67	32.71	33.58	33.58	1.45%	325,347
Apr 10, 2025	33.35	33.45	32.07	33.10	33.10	-2.93%	269,858
Apr 9, 2025	31.02	34.30	31.02	34.10	34.10	8.98%	431,334
Apr 8, 2025	32.84	33.00	30.80	31.29	31.29	-1.36%	483,262
Apr 7, 2025	30.74	32.83	30.28	31.72	31.72	-0.50%	577,214
Apr 4, 2025	32.91	32.97	31.76	31.88	31.88	-5.71%	636,444
Apr 3, 2025	34.39	34.47	33.77	33.81	33.81	-4.97%	293,341
Apr 2, 2025	34.99	35.70	34.99	35.58	35.58	0.82%	148,466
Apr 1, 2025	34.97	35.41	34.86	35.29	35.29	0.37%	124,201
Mar 31, 2025	34.55	35.21	34.36	35.16	35.16	0.54%	163,034
Mar 28, 2025	35.59	35.61	34.92	34.97	34.97	-2.07%	225,405
Mar 27, 2025	35.79	35.96	35.60	35.71	35.71	-0.33%	214,821