TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	48.58	48.81	48.37	48.42	48.42	-0.35%	249,649
Aug 27, 2026	48.41	48.64	48.35	48.59	48.59	0.66%	241,684
Aug 26, 2026	48.23	48.35	48.14	48.27	48.27	0.06%	283,351
Aug 25, 2026	48.30	48.34	48.10	48.24	48.24	0.37%	308,506
Aug 24, 2026	48.17	48.18	47.99	48.06	48.06	-0.35%	389,299
Aug 21, 2026	48.24	48.38	48.15	48.23	48.23	0.46%	230,402
Aug 20, 2026	48.26	48.37	47.98	48.01	48.01	-0.93%	264,951
Aug 19, 2026	48.48	48.63	48.38	48.46	48.46	0.44%	205,982
Aug 18, 2026	48.44	48.44	48.25	48.25	48.25	-0.94%	298,986
Aug 17, 2026	48.96	48.97	48.52	48.71	48.71	-0.49%	633,969
Aug 14, 2026	49.11	49.11	48.88	48.95	48.95	-0.18%	302,902
Aug 13, 2026	48.87	49.17	48.87	49.04	49.04	0.62%	330,161
Aug 12, 2026	48.84	48.93	48.68	48.74	48.74	0.33%	282,479
Aug 11, 2026	48.93	48.93	48.52	48.58	48.58	-0.39%	380,120
Aug 10, 2026	48.72	48.89	48.70	48.77	48.77	0.06%	270,779
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