TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.96	37.74	36.86	37.40	37.40	1.08%	115,357
Dec 19, 2024	37.44	37.45	37.00	37.00	37.00	-	161,218
Dec 18, 2024	38.24	38.29	36.99	37.00	37.00	-3.01%	145,088
Dec 17, 2024	38.11	38.19	38.05	38.15	38.15	-0.30%	98,489
Dec 16, 2024	38.28	38.40	38.22	38.27	38.27	0.35%	383,289
Dec 13, 2024	38.29	38.32	38.04	38.13	38.13	0.11%	65,333
Dec 12, 2024	38.33	38.33	38.08	38.09	38.09	-0.57%	385,601
Dec 11, 2024	38.28	38.38	38.08	38.31	38.31	0.90%	125,065
Dec 10, 2024	38.23	38.23	37.93	37.97	37.97	-0.45%	82,075
Dec 9, 2024	38.36	38.37	38.08	38.14	38.14	-0.65%	780,557
Dec 6, 2024	38.39	38.47	38.31	38.39	38.39	0.26%	135,661
Dec 5, 2024	38.38	38.40	38.26	38.29	38.29	-0.16%	99,492
Dec 4, 2024	38.24	38.36	38.19	38.35	38.35	0.79%	792,375
Dec 3, 2024	38.02	38.06	37.92	38.05	38.05	0.11%	58,418
Dec 2, 2024	37.89	38.06	37.89	38.01	38.01	0.24%	47,168
Nov 29, 2024	37.75	37.95	37.73	37.92	37.92	0.64%	19,291
Nov 27, 2024	37.83	37.84	37.58	37.68	37.68	-0.42%	229,894
Nov 26, 2024	37.67	37.87	37.65	37.84	37.84	0.67%	187,779
Nov 25, 2024	37.74	37.78	37.46	37.59	37.59	0.27%	198,156
Nov 22, 2024	37.42	37.53	37.35	37.49	37.49	0.32%	139,037
Nov 21, 2024	37.44	37.47	37.02	37.37	37.37	0.51%	154,138
Nov 20, 2024	37.14	37.18	36.84	37.18	37.18	0.03%	889,520
Nov 19, 2024	36.83	37.20	36.78	37.17	37.17	0.46%	88,200
Nov 18, 2024	36.90	37.08	36.81	37.00	37.00	0.41%	70,688
Nov 15, 2024	37.13	37.22	36.73	36.85	36.85	-1.47%	76,729
Nov 14, 2024	37.69	37.74	37.34	37.40	37.40	-0.66%	282,993
Nov 13, 2024	37.69	37.80	37.54	37.65	37.65	0.03%	72,104
Nov 12, 2024	37.77	37.82	37.49	37.64	37.64	-0.26%	77,641
Nov 11, 2024	37.78	37.84	37.59	37.74	37.74	0.16%	50,558
Nov 8, 2024	37.56	37.76	37.55	37.68	37.68	0.35%	183,456
Nov 7, 2024	37.40	37.66	37.39	37.55	37.55	0.97%	97,874
Nov 6, 2024	37.23	37.23	36.86	37.19	37.19	2.51%	56,604
Nov 5, 2024	35.94	36.28	35.94	36.28	36.28	1.20%	37,957
Nov 4, 2024	35.97	36.04	35.78	35.85	35.85	-0.28%	53,176
Nov 1, 2024	35.95	36.21	35.94	35.95	35.95	0.36%	55,946
Oct 31, 2024	36.21	36.21	35.82	35.82	35.82	-1.94%	53,752
Oct 30, 2024	36.61	36.73	36.47	36.53	36.53	-0.30%	96,043
Oct 29, 2024	36.54	36.71	36.37	36.64	36.64	0.25%	68,481
Oct 28, 2024	36.69	36.69	36.53	36.55	36.55	0.33%	56,622
Oct 25, 2024	36.62	36.78	36.39	36.43	36.43	-0.05%	29,854
Oct 24, 2024	36.68	36.68	36.27	36.45	36.45	0.14%	234,860
Oct 23, 2024	36.66	36.66	36.16	36.40	36.40	-0.98%	100,127
Oct 22, 2024	36.58	36.82	36.56	36.76	36.76	0.05%	41,201
Oct 21, 2024	36.74	36.80	36.55	36.74	36.74	-0.14%	36,899
Oct 18, 2024	36.92	36.92	36.70	36.79	36.79	0.38%	36,274
Oct 17, 2024	36.88	36.88	36.63	36.65	36.65	-	37,364
Oct 16, 2024	36.52	36.66	36.42	36.65	36.65	0.41%	141,453
Oct 15, 2024	36.79	36.80	36.42	36.50	36.50	-0.79%	63,312
Oct 14, 2024	36.63	36.81	36.63	36.79	36.79	0.77%	79,233
Oct 11, 2024	36.29	36.53	36.29	36.51	36.51	0.77%	274,148
Oct 10, 2024	36.15	36.35	36.15	36.23	36.23	-0.28%	86,105
Oct 9, 2024	36.08	36.33	36.08	36.33	36.33	0.83%	87,319
Oct 8, 2024	35.90	36.10	35.81	36.03	36.03	0.90%	36,751
Oct 7, 2024	35.97	35.99	35.67	35.71	35.71	-1.00%	38,424
Oct 4, 2024	36.03	36.07	35.79	36.07	36.07	0.87%	50,404
Oct 3, 2024	35.70	35.85	35.61	35.76	35.76	-0.11%	68,255
Oct 2, 2024	35.74	35.84	35.74	35.80	35.80	0.03%	23,119
Oct 1, 2024	36.09	36.09	35.60	35.79	35.79	-0.89%	89,594
Sep 30, 2024	35.87	36.11	35.77	36.11	36.11	0.47%	37,862
Sep 27, 2024	36.10	36.10	35.87	35.94	35.94	-0.14%	55,541
Sep 26, 2024	36.13	36.17	35.86	35.99	35.99	0.36%	61,079
Sep 25, 2024	35.98	36.02	35.82	35.86	35.86	-0.22%	696,220
Sep 24, 2024	35.96	35.96	35.74	35.94	35.94	0.25%	62,820
Sep 23, 2024	35.80	35.89	35.79	35.85	35.85	0.25%	32,219
Sep 20, 2024	35.71	35.83	35.61	35.76	35.76	-0.25%	116,306
Sep 19, 2024	35.86	35.97	35.75	35.85	35.85	1.82%	125,541
Sep 18, 2024	35.40	35.64	35.20	35.21	35.21	-0.31%	99,864
Sep 17, 2024	35.48	35.53	35.20	35.32	35.32	-	250,633
Sep 16, 2024	35.26	35.32	35.16	35.32	35.32	0.09%	47,924
Sep 13, 2024	35.13	35.34	35.13	35.29	35.29	0.54%	53,393
Sep 12, 2024	34.90	35.11	34.75	35.10	35.10	0.80%	66,017
Sep 11, 2024	34.44	34.86	33.90	34.82	34.82	1.13%	112,970
Sep 10, 2024	34.43	34.45	34.09	34.43	34.43	0.38%	30,936
Sep 9, 2024	34.20	34.36	34.10	34.30	34.30	1.06%	91,305
Sep 6, 2024	34.57	34.63	33.89	33.94	33.94	-1.59%	155,601
Sep 5, 2024	34.59	34.75	34.38	34.49	34.49	-0.40%	139,749
Sep 4, 2024	34.50	34.83	34.50	34.63	34.63	-0.20%	38,791
Sep 3, 2024	35.25	35.28	34.55	34.70	34.70	-1.95%	60,260
Aug 30, 2024	35.23	35.40	35.04	35.39	35.39	0.83%	28,667
Aug 29, 2024	35.16	35.40	35.01	35.10	35.10	-0.09%	494,476
Aug 28, 2024	35.28	35.39	34.89	35.13	35.13	-0.59%	2,498,655
Aug 27, 2024	35.20	35.35	35.12	35.34	35.34	0.23%	66,761
Aug 26, 2024	35.41	35.46	35.15	35.26	35.26	-0.28%	63,699
Aug 23, 2024	35.16	35.40	35.06	35.36	35.36	1.12%	51,985
Aug 22, 2024	35.40	35.40	34.90	34.97	34.97	-0.85%	39,483
Aug 21, 2024	35.20	35.34	35.12	35.27	35.27	0.52%	51,887
Aug 20, 2024	35.19	35.24	35.05	35.09	35.09	-0.32%	76,462
Aug 19, 2024	34.89	35.20	34.82	35.20	35.20	1.00%	70,284
Aug 16, 2024	34.73	34.88	34.70	34.85	34.85	0.23%	41,662
Aug 15, 2024	34.59	34.79	34.54	34.77	34.77	1.55%	78,353
Aug 14, 2024	34.08	34.27	33.95	34.24	34.24	0.41%	87,088
Aug 13, 2024	33.76	34.12	33.74	34.10	34.10	1.64%	56,316
Aug 12, 2024	33.57	33.70	33.42	33.55	33.55	0.15%	42,192
Aug 9, 2024	33.27	33.60	33.24	33.50	33.50	0.48%	104,806
Aug 8, 2024	32.97	33.38	32.79	33.34	33.34	2.27%	31,604
Aug 7, 2024	33.20	33.37	32.60	32.60	32.60	-0.58%	35,710
Aug 6, 2024	32.63	33.25	32.53	32.79	32.79	1.08%	213,592
Aug 5, 2024	32.06	32.76	31.95	32.44	32.44	-3.08%	91,046
Aug 2, 2024	33.58	33.66	33.18	33.47	33.47	-1.82%	44,798
Aug 1, 2024	34.63	34.86	33.88	34.09	34.09	-1.47%	226,818