TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	68,500
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%	29,900
Oct 24, 2024	36.68	36.68	36.27	36.45	36.45	0.14%	234,900
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%	36,900
Oct 18, 2024	36.92	36.92	36.70	36.79	36.79	0.38%	36,300
Oct 17, 2024	36.88	36.88	36.63	36.65	36.65	-	37,400
Oct 16, 2024	36.52	36.66	36.42	36.65	36.65	0.41%	141,500
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%	36,800
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%	68,300
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%	89,600
Sep 30, 2024	35.87	36.11	35.77	36.11	36.11	0.47%	37,900
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%	61,100
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	35.78	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	35.74	35.85	35.85	1.82%	125,541
Sep 18, 2024	35.40	35.64	35.20	35.21	35.21	-0.31%	99,900
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%	53,400
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%	113,000
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%	38,800
Sep 3, 2024	35.25	35.28	34.55	34.70	34.70	-1.95%	60,300
Aug 30, 2024	35.23	35.40	35.04	35.39	35.39	0.83%	28,700
Aug 29, 2024	35.16	35.40	35.01	35.10	35.10	-0.09%	494,500
Aug 28, 2024	35.28	35.39	34.89	35.13	35.13	-0.59%	2,498,700
Aug 27, 2024	35.20	35.35	35.11	35.34	35.34	0.23%	66,800
Aug 26, 2024	35.41	35.46	35.15	35.26	35.26	-0.28%	63,700
Aug 23, 2024	35.16	35.40	35.06	35.36	35.36	1.12%	52,000
Aug 22, 2024	35.40	35.40	34.90	34.97	34.97	-0.85%	39,500
Aug 21, 2024	35.20	35.34	35.12	35.27	35.27	0.51%	51,900
Aug 20, 2024	35.19	35.24	35.05	35.09	35.09	-0.31%	76,500
Aug 19, 2024	34.89	35.20	34.82	35.20	35.20	1.00%	70,300
Aug 16, 2024	34.73	34.88	34.70	34.85	34.85	0.23%	41,700
Aug 15, 2024	34.59	34.79	34.54	34.77	34.77	1.55%	78,400
Aug 14, 2024	34.08	34.27	33.95	34.24	34.24	0.41%	87,100
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%	42,200
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%	213,600
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%	44,800
Aug 1, 2024	34.63	34.86	33.88	34.09	34.09	-1.47%	226,818
Jul 31, 2024	34.57	34.74	34.41	34.60	34.60	1.82%	62,700
Jul 30, 2024	34.23	34.34	33.90	33.98	33.98	-0.47%	62,900
Jul 29, 2024	34.35	34.35	34.07	34.14	34.14	-	59,525
Jul 26, 2024	34.09	34.33	34.02	34.14	34.14	0.98%	67,600
Jul 25, 2024	34.07	34.38	33.75	33.81	33.81	-0.62%	83,800
Jul 24, 2024	34.55	34.55	34.02	34.02	34.02	-2.41%	26,300
Jul 23, 2024	35.07	35.07	34.83	34.86	34.86	-0.20%	80,700
Jul 22, 2024	34.76	34.94	34.68	34.93	34.93	1.19%	62,012
Jul 19, 2024	34.74	34.74	34.43	34.52	34.52	-0.46%	66,237
Jul 18, 2024	35.12	35.13	34.55	34.68	34.68	-1.00%	112,314
Jul 17, 2024	35.22	35.24	35.00	35.03	35.03	-1.63%	127,178
Jul 16, 2024	35.56	35.62	35.46	35.61	35.61	0.51%	116,629
Jul 15, 2024	35.51	35.63	35.31	35.43	35.43	0.37%	74,223
Jul 12, 2024	35.21	35.55	35.21	35.30	35.30	0.46%	50,224
Jul 11, 2024	35.50	35.51	35.10	35.14	35.14	-1.01%	196,807
Jul 10, 2024	35.27	35.50	35.19	35.50	35.50	0.97%	232,839
Jul 9, 2024	35.21	35.22	35.12	35.16	35.16	0.14%	67,473
Jul 8, 2024	35.14	35.18	35.03	35.11	35.11	0.03%	119,866
Jul 5, 2024	34.90	35.13	34.88	35.10	35.10	0.60%	87,297
Jul 3, 2024	34.73	34.90	34.71	34.89	34.89	0.55%	67,536
Jul 2, 2024	34.38	34.70	34.36	34.70	34.70	0.61%	66,047
Jul 1, 2024	34.48	34.50	34.35	34.49	34.49	0.29%	29,254
Jun 28, 2024	34.63	34.78	34.39	34.39	34.39	-0.41%	556,669
Jun 27, 2024	34.55	34.61	34.44	34.53	34.53	0.03%	53,371
Jun 26, 2024	34.41	34.53	34.37	34.52	34.52	0.23%	266,080
Jun 25, 2024	34.35	34.45	34.30	34.44	34.44	0.50%	31,364
Jun 24, 2024	34.38	34.49	34.27	34.27	34.27	-0.32%	37,298
Jun 21, 2024	34.54	34.54	34.28	34.38	34.38	-0.20%	52,538
Jun 20, 2024	34.66	34.68	34.38	34.45	34.45	-0.29%	62,865
Jun 18, 2024	34.51	34.56	34.45	34.55	34.55	0.29%	115,819
Jun 17, 2024	34.17	34.55	34.12	34.45	34.45	0.88%	30,864
Jun 14, 2024	34.06	34.16	34.01	34.15	34.15	-0.06%	137,804
Jun 13, 2024	34.24	34.24	33.96	34.17	34.17	0.29%	115,069
Jun 12, 2024	34.14	34.22	34.00	34.07	34.07	0.92%	26,406
Jun 11, 2024	33.51	33.76	33.44	33.76	33.76	0.24%	177,766