TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	36.24	36.28	35.73	35.83	35.83	-1.16%	634,442
Mar 25, 2025	36.26	36.30	36.14	36.25	36.25	0.25%	730,683
Mar 24, 2025	35.98	36.30	35.95	36.16	36.16	1.92%	689,132
Mar 21, 2025	35.28	35.55	35.08	35.48	35.48	-0.20%	182,845
Mar 20, 2025	35.34	35.78	35.34	35.55	35.55	-	505,169
Mar 19, 2025	35.35	35.79	35.26	35.55	35.55	1.08%	165,688
Mar 18, 2025	35.35	35.43	35.04	35.17	35.17	-1.10%	151,616
Mar 17, 2025	35.28	35.70	35.23	35.56	35.56	0.74%	149,905
Mar 14, 2025	34.86	35.33	34.83	35.30	35.30	2.08%	233,263
Mar 13, 2025	35.06	35.06	34.45	34.58	34.58	-1.37%	395,546
Mar 12, 2025	35.37	35.37	34.77	35.06	35.06	0.54%	350,192
Mar 11, 2025	35.05	35.26	34.62	34.87	34.87	-0.68%	380,389
Mar 10, 2025	35.48	35.65	34.77	35.11	35.11	-2.72%	461,648
Mar 7, 2025	35.87	36.16	35.46	36.09	36.09	0.33%	237,872
Mar 6, 2025	36.12	36.46	35.79	35.97	35.97	-1.86%	281,756
Mar 5, 2025	36.25	36.75	36.02	36.65	36.65	0.94%	1,057,018
Mar 4, 2025	36.37	36.77	35.95	36.31	36.31	-1.12%	253,464
Mar 3, 2025	37.49	37.50	36.47	36.72	36.72	-1.74%	428,727
Feb 28, 2025	36.80	37.45	36.60	37.37	37.37	1.66%	116,300
Feb 27, 2025	37.58	37.60	36.74	36.76	36.76	-1.66%	583,488
Feb 26, 2025	37.51	37.70	37.22	37.38	37.38	0.05%	203,070
Feb 25, 2025	37.55	37.61	37.05	37.36	37.36	-0.43%	184,880
Feb 24, 2025	37.88	37.90	37.50	37.52	37.52	-0.58%	138,952
Feb 21, 2025	38.42	38.42	37.73	37.74	37.74	-1.87%	202,174
Feb 20, 2025	38.58	38.58	38.27	38.46	38.46	-0.49%	206,964
Feb 19, 2025	38.52	38.65	38.44	38.65	38.65	0.18%	142,459
Feb 18, 2025	38.56	38.58	38.39	38.58	38.58	0.21%	325,867
Feb 14, 2025	38.54	38.71	38.46	38.50	38.50	0.03%	425,684