TSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27.63	27.63	27.63	27.63	27.63	-1.22%	11
Feb 11, 2026	27.97	27.97	27.97	27.97	27.97	0.04%	20
Feb 10, 2026	27.96	27.96	27.96	27.96	27.96	-0.27%	25
Feb 9, 2026	28.04	28.04	28.04	28.04	28.04	0.33%	8
Feb 6, 2026	27.94	27.94	27.94	27.94	27.94	1.57%	4
Feb 5, 2026	27.51	27.51	27.51	27.51	27.51	-0.94%	10
Feb 4, 2026	27.77	27.77	27.77	27.77	27.77	-0.38%	23
Feb 3, 2026	27.88	27.88	27.88	27.88	27.88	-0.66%	4
Feb 2, 2026	28.06	28.06	28.06	28.06	28.06	0.44%	12
Jan 30, 2026	27.94	27.94	27.94	27.94	27.94	-0.30%	7
Jan 29, 2026	27.86	28.02	27.86	28.02	28.02	-0.17%	1,031
Jan 28, 2026	28.07	28.07	28.07	28.07	28.07	0.03%	4
Jan 27, 2026	28.11	28.11	28.06	28.06	28.06	0.32%	107
Jan 26, 2026	27.97	27.97	27.97	27.97	27.97	0.39%	6
Jan 23, 2026	27.86	27.86	27.86	27.86	27.86	0.05%	6
Jan 22, 2026	27.86	27.86	27.85	27.85	27.85	0.41%	907
Jan 21, 2026	27.74	27.74	27.74	27.74	27.73	0.90%	5
Jan 20, 2026	27.49	27.49	27.49	27.49	27.49	-1.62%	43
Jan 16, 2026	27.94	27.94	27.94	27.94	27.94	0.02%	16
Jan 15, 2026	27.94	27.94	27.94	27.94	27.94	0.19%	10
Jan 14, 2026	27.77	27.88	27.77	27.88	27.88	-0.38%	604
Jan 13, 2026	27.99	27.99	27.99	27.99	27.99	-0.19%	9
Jan 12, 2026	28.04	28.04	28.04	28.04	28.04	0.11%	8
Jan 9, 2026	28.01	28.01	28.01	28.01	28.01	0.52%	77
Jan 8, 2026	27.87	27.87	27.87	27.87	27.87	0.02%	9
Jan 7, 2026	27.87	27.87	27.87	27.87	27.86	-0.27%	9
Jan 6, 2026	27.84	27.94	27.84	27.94	27.94	0.51%	103
Jan 5, 2026	27.80	27.80	27.80	27.80	27.80	0.54%	16
Jan 2, 2026	27.65	27.65	27.65	27.65	27.65	-0.22%	179
Dec 31, 2025	27.83	27.93	27.71	27.71	27.71	-1.27%	155,168
Dec 30, 2025	27.84	28.07	27.84	28.07	27.47	-1.17%	8,010
Dec 29, 2025	28.40	28.40	28.40	28.40	27.80	-0.27%	2
Dec 26, 2025	28.48	28.48	28.48	28.48	27.87	-	9
Dec 24, 2025	28.48	28.48	28.48	28.48	27.87	0.26%	4
Dec 23, 2025	28.40	28.40	28.40	28.40	27.80	0.34%	4
Dec 22, 2025	28.31	28.31	28.31	28.31	27.71	0.58%	-
Dec 19, 2025	28.15	28.15	28.15	28.15	27.55	0.53%	5
Dec 18, 2025	28.00	28.00	28.00	28.00	27.40	0.62%	25
Dec 17, 2025	27.83	27.83	27.83	27.83	27.24	-0.92%	2
Dec 16, 2025	28.09	28.09	28.09	28.09	27.49	-0.12%	1
Dec 15, 2025	28.12	28.12	28.12	28.12	27.52	-0.06%	11
Dec 12, 2025	28.14	28.14	28.14	28.14	27.54	-0.77%	13
Dec 11, 2025	28.35	28.35	28.35	28.35	27.75	0.10%	9
Dec 10, 2025	28.32	28.32	28.32	28.32	27.72	0.54%	7
Dec 9, 2025	28.17	28.17	28.17	28.17	27.57	0.01%	2
Dec 8, 2025	28.17	28.17	28.17	28.17	27.57	-0.29%	7
Dec 5, 2025	28.25	28.25	28.25	28.25	27.65	0.17%	7
Dec 4, 2025	28.21	28.21	28.21	28.21	27.61	0.01%	7
Dec 3, 2025	28.20	28.20	28.20	28.20	27.60	0.23%	10
Dec 2, 2025	28.14	28.14	28.14	28.14	27.54	0.24%	2