TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	47.51	47.77	47.31	47.73	47.73	0.38%	378,443
Jul 9, 2026	47.28	47.58	47.22	47.55	47.55	0.85%	964,016
Jul 8, 2026	47.08	47.22	46.77	47.15	47.15	-0.40%	330,401
Jul 7, 2026	47.53	47.53	47.18	47.34	47.34	-0.59%	393,093
Jul 6, 2026	47.37	47.75	47.05	47.62	47.62	1.58%	628,317
Jul 2, 2026	47.47	47.49	46.48	46.88	46.88	-1.03%	366,636
Jul 1, 2026	47.40	47.58	47.17	47.37	47.37	-0.34%	370,948
Jun 30, 2026	47.08	47.60	47.04	47.53	47.53	1.11%	420,723
Jun 29, 2026	46.72	47.06	46.47	47.01	47.01	1.38%	294,274
Jun 26, 2026	46.28	46.67	46.18	46.37	46.37	-0.34%	228,015
Jun 25, 2026	46.88	46.88	46.33	46.53	46.53	0.04%	722,630
Jun 24, 2026	46.67	46.96	46.38	46.51	46.51	-0.06%	388,088
Jun 23, 2026	46.60	46.85	46.48	46.54	46.54	-1.61%	6,274,664
Jun 22, 2026	47.47	47.62	47.22	47.30	47.30	-0.30%	3,128,518
Jun 18, 2026	47.50	47.53	47.22	47.44	47.44	1.22%	164,390
Jun 17, 2026	47.44	47.55	46.81	46.87	46.87	-1.14%	190,021
Jun 16, 2026	47.74	47.77	47.37	47.41	47.41	-0.59%	300,812
Jun 15, 2026	47.48	47.83	47.48	47.69	47.69	1.77%	111,763
Jun 12, 2026	46.74	47.01	46.49	46.86	46.86	0.47%	149,743
Jun 11, 2026	46.01	46.72	45.77	46.64	46.64	1.83%	213,079
Jun 10, 2026	46.31	46.58	45.78	45.80	45.80	-1.57%	145,202
Jun 9, 2026	46.95	47.11	45.59	46.53	46.53	-0.24%	137,920
Jun 8, 2026	46.92	47.05	46.64	46.64	46.64	0.26%	326,938
Jun 5, 2026	47.55	47.55	46.43	46.52	46.52	-2.78%	159,274
Jun 4, 2026	47.48	47.92	47.42	47.85	47.85	0.48%	196,498
Jun 3, 2026	47.92	47.98	47.62	47.62	47.62	-0.67%	556,619
Jun 2, 2026	47.80	48.03	47.77	47.94	47.94	0.31%	233,060
Jun 1, 2026	47.64	47.93	47.61	47.79	47.79	0.10%	328,151
May 29, 2026	47.75	47.85	47.65	47.74	47.74	0.15%	1,044,314
May 28, 2026	47.41	47.74	47.34	47.67	47.67	0.44%	994,756
May 27, 2026	47.51	47.51	47.30	47.46	47.46	0.04%	641,829
May 26, 2026	47.40	47.54	47.30	47.44	47.44	0.70%	179,725
May 22, 2026	47.18	47.30	47.05	47.11	47.11	0.36%	571,592
May 21, 2026	46.65	47.06	46.59	46.94	46.94	0.21%	435,277
May 20, 2026	46.49	46.88	46.39	46.84	46.84	1.01%	541,940
May 19, 2026	46.43	46.60	46.17	46.37	46.37	-0.69%	1,260,604
May 18, 2026	46.78	46.90	46.37	46.69	46.69	-0.15%	500,150
May 15, 2026	46.99	47.02	46.72	46.76	46.76	-1.31%	914,613
May 14, 2026	47.13	47.48	47.13	47.38	47.38	0.66%	158,092
May 13, 2026	46.80	47.17	46.66	47.07	47.07	0.62%	322,247
May 12, 2026	46.74	46.80	46.33	46.78	46.78	-0.17%	202,011
May 11, 2026	46.62	46.97	46.62	46.86	46.86	0.32%	269,353
May 8, 2026	46.52	46.76	46.48	46.71	46.71	0.82%	146,978
May 7, 2026	46.48	46.62	46.24	46.33	46.33	-0.39%	129,090
May 6, 2026	46.07	46.55	46.07	46.51	46.51	1.54%	282,105
May 5, 2026	45.64	45.90	45.64	45.81	45.81	0.87%	6,912,004
May 4, 2026	45.51	45.67	45.26	45.41	45.41	-0.39%	121,813
May 1, 2026	45.56	45.87	45.56	45.59	45.59	0.33%	71,124
Apr 30, 2026	45.23	45.49	44.90	45.44	45.44	1.14%	240,851
Apr 29, 2026	44.94	45.03	44.77	44.93	44.93	-0.11%	74,857