TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.37	41.37	40.53	40.75	40.75	-1.57%	127,054
Mar 19, 2026	41.14	41.58	41.07	41.40	41.40	-0.22%	169,395
Mar 18, 2026	41.93	42.00	41.48	41.49	41.49	-1.43%	230,323
Mar 17, 2026	42.20	42.28	42.04	42.09	42.09	0.26%	91,833
Mar 16, 2026	41.91	42.09	41.85	41.98	41.98	1.06%	207,163
Mar 13, 2026	41.95	42.14	41.51	41.54	41.54	-0.60%	102,023
Mar 12, 2026	42.08	42.12	41.76	41.79	41.79	-1.60%	203,229
Mar 11, 2026	42.57	42.68	42.33	42.47	42.47	-0.14%	43,414
Mar 10, 2026	42.59	42.92	42.41	42.53	42.53	-0.09%	86,620
Mar 9, 2026	41.71	42.57	41.54	42.57	42.57	1.06%	209,273
Mar 6, 2026	42.26	42.40	42.04	42.12	42.12	-1.61%	179,727
Mar 5, 2026	42.83	43.02	42.40	42.81	42.81	-0.56%	115,326
Mar 4, 2026	42.85	43.17	42.78	43.05	43.05	0.77%	156,597
Mar 3, 2026	42.44	42.89	42.09	42.72	42.72	-1.09%	118,612
Mar 2, 2026	42.71	43.33	42.71	43.19	43.19	-	65,390
Feb 27, 2026	43.02	43.22	43.00	43.19	43.19	-0.48%	101,913
Feb 26, 2026	43.72	43.72	43.12	43.40	43.40	-0.66%	124,024
Feb 25, 2026	43.52	43.72	43.52	43.69	43.69	0.81%	72,835
Feb 24, 2026	42.99	43.38	42.91	43.34	43.34	0.88%	66,308
Feb 23, 2026	43.27	43.44	42.84	42.96	42.96	-0.97%	115,176
Feb 20, 2026	42.93	43.42	42.90	43.38	43.38	0.72%	66,420
Feb 19, 2026	43.05	43.14	42.90	43.07	43.07	-0.30%	112,801
Feb 18, 2026	43.08	43.38	43.01	43.20	43.20	0.56%	316,034
Feb 17, 2026	42.77	43.09	42.55	42.96	42.96	0.09%	138,981
Feb 13, 2026	42.91	43.16	42.66	42.92	42.92	0.21%	122,700
Feb 12, 2026	43.70	43.80	42.83	42.83	42.83	-1.63%	95,140
Feb 11, 2026	43.77	43.77	43.37	43.54	43.54	0.11%	132,061
Feb 10, 2026	43.67	43.76	43.48	43.49	43.49	-0.39%	84,277
Feb 9, 2026	43.35	43.76	43.35	43.66	43.66	0.46%	306,659
Feb 6, 2026	42.85	43.53	42.85	43.46	43.46	2.09%	150,912
Feb 5, 2026	42.71	42.95	42.48	42.57	42.57	-1.18%	183,012
Feb 4, 2026	43.44	43.51	42.85	43.08	43.08	-0.67%	197,181
Feb 3, 2026	43.71	43.83	43.01	43.37	43.37	-0.77%	175,966
Feb 2, 2026	43.30	43.81	43.30	43.71	43.71	0.57%	75,366
Jan 30, 2026	43.51	43.70	43.23	43.46	43.46	-0.64%	143,595
Jan 29, 2026	43.76	43.89	43.11	43.74	43.74	0.09%	102,608
Jan 28, 2026	43.74	43.86	43.66	43.70	43.70	0.02%	204,223
Jan 27, 2026	43.54	43.75	43.53	43.69	43.69	0.44%	163,314
Jan 26, 2026	43.29	43.57	43.29	43.50	43.50	0.58%	82,465
Jan 23, 2026	43.16	43.35	43.10	43.25	43.25	0.10%	84,691
Jan 22, 2026	43.29	43.37	43.11	43.21	43.21	0.55%	106,609
Jan 21, 2026	42.63	43.21	42.55	42.97	42.97	1.18%	126,395
Jan 20, 2026	42.70	42.94	42.42	42.47	42.47	-2.08%	92,586
Jan 16, 2026	43.49	43.49	43.25	43.37	43.37	-0.02%	74,712
Jan 15, 2026	43.48	43.59	43.32	43.38	43.38	0.30%	149,835
Jan 14, 2026	43.34	43.34	42.96	43.25	43.25	-0.60%	97,818
Jan 13, 2026	43.67	43.67	43.36	43.51	43.51	-0.21%	166,620
Jan 12, 2026	43.39	43.64	43.39	43.60	43.60	0.16%	121,321
Jan 9, 2026	43.29	43.59	43.22	43.53	43.53	0.67%	112,841
Jan 8, 2026	43.18	43.26	43.08	43.24	43.24	-0.05%	86,913