TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.89	47.89	47.40	47.54	47.54	-1.96%	332,507
Oct 29, 2026	48.45	48.55	48.29	48.49	48.49	-0.39%	1,131,810
Oct 28, 2026	48.64	48.77	48.45	48.68	48.68	0.47%	391,513
Oct 27, 2026	48.30	48.53	48.15	48.45	48.45	0.71%	278,857
Oct 26, 2026	47.99	48.28	47.94	48.11	48.11	0.61%	245,943
Oct 23, 2026	47.82	48.01	47.71	47.82	47.82	-0.35%	724,262
Oct 22, 2026	48.36	48.38	47.86	47.99	47.99	-1.60%	353,253
Oct 21, 2026	48.69	48.86	48.48	48.77	48.77	0.70%	228,677
Oct 20, 2026	48.33	48.67	48.24	48.43	48.43	0.23%	207,107
Oct 19, 2026	48.49	48.59	48.23	48.32	48.32	0.50%	646,117
Oct 16, 2026	48.75	48.78	47.95	48.08	48.08	-1.37%	393,413
Oct 15, 2026	48.45	48.79	48.22	48.75	48.75	0.31%	497,308
Oct 14, 2026	48.99	49.09	48.48	48.60	48.60	-1.26%	292,541
Oct 13, 2026	49.23	49.27	49.08	49.22	49.22	-0.08%	333,263
Oct 12, 2026	49.35	49.36	49.18	49.26	49.26	-0.10%	175,048
Oct 9, 2026	49.16	49.37	49.11	49.31	49.31	0.61%	278,171
Oct 8, 2026	49.15	49.23	48.79	49.01	49.01	-0.55%	233,658
Oct 7, 2026	49.20	49.32	49.04	49.28	49.28	-0.26%	312,123
Oct 6, 2026	49.36	49.54	49.31	49.41	49.41	0.67%	363,386
Oct 5, 2026	48.76	49.22	48.76	49.08	49.08	0.69%	231,631
Oct 2, 2026	48.81	48.92	48.58	48.75	48.75	0.73%	336,741
Oct 1, 2026	48.42	48.47	48.01	48.39	48.39	0.27%	369,793
Sep 30, 2026	48.52	48.72	48.26	48.26	48.26	-0.25%	539,980
Sep 29, 2026	48.59	48.62	48.28	48.38	48.38	-0.14%	305,624
Sep 28, 2026	48.60	48.74	48.33	48.45	48.45	-0.78%	1,213,305
Sep 25, 2026	48.74	48.89	48.58	48.83	48.83	0.51%	254,416
Sep 24, 2026	48.30	48.66	48.28	48.58	48.58	0.04%	451,765
Sep 23, 2026	48.88	48.95	48.52	48.56	48.56	-0.88%	457,898
Sep 22, 2026	49.00	49.11	48.90	48.99	48.99	0.04%	309,193
Sep 21, 2026	48.45	49.05	48.45	48.97	48.97	1.66%	342,614
Sep 18, 2026	48.22	48.22	47.93	48.17	48.17	0.15%	291,683
Sep 17, 2026	48.20	48.20	47.96	48.10	48.10	1.16%	230,991
Sep 16, 2026	47.90	48.00	47.24	47.55	47.55	-0.38%	381,095
Sep 15, 2026	47.89	47.93	47.65	47.73	47.73	-0.48%	315,175
Sep 14, 2026	47.93	48.11	47.76	47.96	47.96	-0.52%	301,579
Sep 11, 2026	48.17	48.33	48.17	48.21	48.21	0.86%	210,611
Sep 10, 2026	47.86	47.94	47.74	47.80	47.80	-0.62%	204,283
Sep 9, 2026	48.25	48.27	48.02	48.10	48.10	-0.52%	373,064
Sep 8, 2026	48.52	48.58	48.28	48.35	48.35	-0.53%	256,502
Sep 4, 2026	48.72	48.75	48.50	48.61	48.61	-0.31%	754,130
Sep 3, 2026	48.38	48.80	48.38	48.76	48.76	1.12%	244,198
Sep 2, 2026	48.02	48.27	48.01	48.22	48.22	0.61%	324,541
Sep 1, 2026	48.03	48.14	47.81	47.93	47.93	-0.75%	406,477
Aug 31, 2026	48.28	48.35	48.17	48.29	48.29	-0.27%	245,688
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