TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	48.71	48.85	48.54	48.74	48.74	0.54%	479,413
Aug 6, 2026	48.66	48.74	48.46	48.48	48.48	-0.23%	377,905
Aug 5, 2026	48.99	49.02	48.59	48.59	48.59	-0.21%	401,737
Aug 4, 2026	48.00	48.79	48.00	48.69	48.69	1.84%	346,585
Aug 3, 2026	47.21	47.89	47.21	47.81	47.81	1.46%	228,234
Jul 31, 2026	47.11	47.28	46.54	47.12	47.12	0.68%	516,093
Jul 30, 2026	46.55	46.87	46.35	46.80	46.80	1.56%	459,429
Jul 29, 2026	46.76	46.88	46.03	46.08	46.08	-1.52%	671,008
Jul 28, 2026	46.61	46.89	46.45	46.79	46.79	0.39%	478,784
Jul 27, 2026	47.04	47.06	46.46	46.61	46.61	-0.13%	194,536
Jul 24, 2026	46.67	46.96	46.55	46.67	46.67	0.06%	193,830
Jul 23, 2026	46.69	46.88	46.44	46.64	46.64	-1.27%	411,393
Jul 22, 2026	47.18	47.41	47.18	47.24	47.24	-0.15%	183,892
Jul 21, 2026	47.28	47.39	47.09	47.31	47.31	0.77%	705,999
Jul 20, 2026	47.27	47.36	46.90	46.95	46.95	-0.15%	197,367
Jul 17, 2026	46.86	47.28	46.81	47.02	47.02	-1.03%	409,014
Jul 16, 2026	47.61	47.75	47.32	47.51	47.51	-0.50%	882,639
Jul 15, 2026	47.70	47.79	47.47	47.75	47.75	0.46%	164,482
Jul 14, 2026	47.44	47.65	47.38	47.53	47.53	0.47%	260,007
Jul 13, 2026	47.57	47.69	47.27	47.31	47.31	-0.88%	180,963
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