TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.82	43.01	42.82	42.99	42.99	0.49%	42,143
Nov 26, 2025	42.66	42.89	42.56	42.78	42.78	0.73%	209,262
Nov 25, 2025	42.08	42.49	41.86	42.47	42.47	0.81%	155,181
Nov 24, 2025	41.66	42.14	41.53	42.13	42.13	1.64%	68,612
Nov 21, 2025	41.21	41.76	40.88	41.45	41.45	1.07%	81,120
Nov 20, 2025	42.30	42.50	41.01	41.01	41.01	-1.58%	159,535
Nov 19, 2025	41.62	41.94	41.46	41.67	41.67	0.29%	108,548
Nov 18, 2025	41.68	41.83	41.25	41.55	41.55	-0.93%	200,563
Nov 17, 2025	42.15	42.41	41.71	41.94	41.94	-0.83%	113,778
Nov 14, 2025	41.87	42.53	41.75	42.29	42.29	-0.09%	108,709
Nov 13, 2025	42.78	42.84	42.23	42.33	42.33	-1.65%	238,145
Nov 12, 2025	43.15	43.15	42.88	43.04	43.04	0.09%	163,996
Nov 11, 2025	42.83	43.04	42.75	43.00	43.00	0.21%	89,382
Nov 10, 2025	42.65	42.96	42.54	42.91	42.91	1.59%	193,061
Nov 7, 2025	42.00	42.24	41.56	42.24	42.24	0.07%	211,478
Nov 6, 2025	42.63	42.65	42.12	42.21	42.21	-0.99%	255,158
Nov 5, 2025	42.56	42.87	42.46	42.63	42.63	0.14%	215,066
Nov 4, 2025	42.61	42.87	42.52	42.57	42.57	-1.11%	248,810
Nov 3, 2025	43.23	43.23	42.91	43.05	43.05	0.14%	189,657
Oct 31, 2025	43.17	43.17	42.82	42.99	42.99	0.28%	84,021
Oct 30, 2025	43.09	43.19	42.86	42.87	42.87	-1.11%	183,916
Oct 29, 2025	43.43	43.53	43.10	43.35	43.35	0.12%	151,168
Oct 28, 2025	43.30	43.41	43.13	43.30	43.30	0.30%	74,701
Oct 27, 2025	42.99	43.17	42.96	43.17	43.17	1.20%	82,446
Oct 24, 2025	42.55	42.74	42.52	42.66	42.66	0.85%	152,747
Oct 23, 2025	42.11	42.36	42.10	42.30	42.30	0.71%	99,867
Oct 22, 2025	42.31	42.31	41.78	42.00	42.00	-0.54%	112,585
Oct 21, 2025	42.27	42.36	42.14	42.23	42.23	-0.07%	151,384
Oct 20, 2025	42.05	42.33	42.05	42.26	42.26	1.00%	139,193
Oct 17, 2025	41.51	41.90	41.51	41.84	41.84	0.53%	92,161
Oct 16, 2025	42.07	42.13	41.40	41.62	41.62	-0.55%	181,994
Oct 15, 2025	42.06	42.16	41.53	41.85	41.85	0.41%	127,240
Oct 14, 2025	41.37	41.90	41.16	41.68	41.68	-0.19%	74,144
Oct 13, 2025	41.68	41.85	41.56	41.76	41.76	1.58%	57,529
Oct 10, 2025	42.34	42.44	41.08	41.11	41.11	-2.72%	236,868
Oct 9, 2025	42.46	42.46	42.13	42.26	42.26	-0.26%	140,184
Oct 8, 2025	42.18	42.37	42.14	42.37	42.37	0.64%	64,829
Oct 7, 2025	42.31	42.31	41.98	42.10	42.10	-0.36%	142,184
Oct 6, 2025	42.20	42.42	42.09	42.25	42.25	0.48%	115,364
Oct 3, 2025	42.11	42.27	41.99	42.05	42.05	-0.05%	70,072
Oct 2, 2025	42.21	42.21	41.88	42.07	42.07	0.10%	174,927
Oct 1, 2025	41.77	42.09	41.73	42.03	42.03	0.29%	93,096
Sep 30, 2025	41.78	41.92	41.61	41.91	41.91	0.36%	177,354
Sep 29, 2025	41.76	41.85	41.67	41.76	41.76	0.25%	137,603
Sep 26, 2025	41.60	41.82	41.36	41.66	41.66	0.57%	123,100
Sep 25, 2025	41.46	41.52	41.25	41.42	41.42	-0.51%	133,959
Sep 24, 2025	41.89	41.89	41.54	41.63	41.63	-0.34%	380,770
Sep 23, 2025	41.93	42.04	41.70	41.77	41.77	-0.48%	104,864
Sep 22, 2025	41.72	42.04	41.66	41.97	41.97	0.31%	94,091
Sep 19, 2025	41.81	41.88	41.60	41.84	41.84	0.55%	111,479