TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	44.95	45.03	44.81	44.98	44.98	-0.57%	105,315
Apr 27, 2026	45.07	45.24	45.06	45.24	45.24	0.09%	58,895
Apr 24, 2026	44.99	45.23	44.86	45.20	45.20	0.87%	130,262
Apr 23, 2026	44.86	45.06	44.47	44.81	44.81	-0.38%	121,732
Apr 22, 2026	44.79	44.98	44.74	44.98	44.98	1.06%	104,955
Apr 21, 2026	44.86	45.20	44.44	44.51	44.51	-0.67%	912,620
Apr 20, 2026	44.86	44.86	44.66	44.81	44.81	-0.16%	77,306
Apr 17, 2026	44.64	45.01	44.61	44.88	44.88	1.20%	219,595
Apr 16, 2026	44.28	44.41	44.14	44.35	44.35	0.27%	1,226,778
Apr 15, 2026	43.95	44.23	43.84	44.23	44.23	0.84%	213,433
Apr 14, 2026	43.49	43.90	43.49	43.86	43.86	1.15%	127,413
Apr 13, 2026	42.86	43.37	42.84	43.36	43.36	0.93%	123,566
Apr 10, 2026	43.08	43.13	42.88	42.96	42.96	-0.05%	243,426
Apr 9, 2026	42.66	43.04	42.58	42.98	42.98	0.66%	194,514
Apr 8, 2026	42.68	42.76	42.42	42.70	42.70	2.79%	296,194
Apr 7, 2026	41.37	41.56	41.04	41.54	41.54	0.16%	744,775
Apr 6, 2026	41.34	41.51	41.30	41.48	41.48	0.40%	123,143
Apr 2, 2026	40.67	41.39	40.60	41.31	41.31	0.10%	103,682
Apr 1, 2026	41.19	41.49	41.19	41.27	41.27	0.90%	2,840,419
Mar 31, 2026	40.19	40.96	40.06	40.90	40.90	3.02%	167,587
Mar 30, 2026	40.22	40.28	39.53	39.70	39.70	-0.45%	122,025
Mar 27, 2026	40.45	40.45	39.82	39.88	39.88	-1.72%	250,925
Mar 26, 2026	41.09	41.17	40.55	40.58	40.58	-1.84%	124,733
Mar 25, 2026	41.45	41.51	41.25	41.34	41.34	0.55%	73,809
Mar 24, 2026	40.97	41.36	40.91	41.12	41.12	-0.25%	150,287
Mar 23, 2026	41.32	41.67	41.17	41.22	41.22	1.15%	89,819
Mar 20, 2026	41.37	41.37	40.53	40.75	40.75	-1.57%	127,054
Mar 19, 2026	41.14	41.58	41.07	41.40	41.40	-0.22%	169,395