TSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	27.39	27.48	27.29	27.31	-	-0.62%	10
Mar 11, 2026	27.48	27.48	27.48	27.48	27.48	-0.03%	3
Mar 10, 2026	27.49	27.49	27.49	27.49	27.49	-0.16%	-
Mar 9, 2026	27.53	27.53	27.53	27.53	27.53	0.61%	9
Mar 6, 2026	27.37	27.37	27.37	27.37	27.37	-0.98%	5
Mar 5, 2026	27.64	27.64	27.64	27.64	27.64	-0.49%	9
Mar 4, 2026	27.78	27.78	27.78	27.78	27.77	0.65%	2
Mar 3, 2026	27.60	27.60	27.60	27.60	27.60	-0.77%	35
Mar 2, 2026	27.81	27.81	27.81	27.81	27.81	0.13%	70
Feb 27, 2026	27.78	27.78	27.78	27.78	27.78	-0.35%	-
Feb 26, 2026	27.87	27.87	27.87	27.87	27.87	-0.47%	-
Feb 25, 2026	28.00	28.00	28.00	28.00	28.00	0.64%	92
Feb 24, 2026	27.83	27.83	27.83	27.83	27.83	0.69%	2
Feb 23, 2026	27.64	27.64	27.64	27.64	27.64	-0.84%	-
Feb 20, 2026	27.76	27.87	27.76	27.87	27.87	0.57%	110
Feb 19, 2026	27.71	27.71	27.71	27.71	27.71	-0.32%	6
Feb 18, 2026	27.80	27.80	27.80	27.80	27.80	0.51%	75
Feb 17, 2026	27.50	27.66	27.50	27.66	27.66	0.11%	305
Feb 13, 2026	27.63	27.63	27.63	27.63	27.63	-	13
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