AMS:TPSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	222.32	222.83	222.25	222.65	222.65	0.31%	40
Mar 10, 2026	222.28	222.76	221.93	221.97	221.97	-0.52%	1,723
Mar 9, 2026	223.58	224.99	223.24	223.13	223.13	0.13%	352
Mar 6, 2026	222.51	222.55	221.56	222.84	222.84	0.03%	246
Mar 5, 2026	221.29	221.99	221.29	222.78	222.78	0.30%	176
Mar 4, 2026	222.28	222.28	222.00	222.11	222.11	-0.47%	61
Mar 3, 2026	222.98	223.83	221.87	223.16	223.16	0.81%	350
Mar 2, 2026	220.94	222.05	220.53	221.36	221.36	0.78%	753
Feb 27, 2026	219.34	220.12	219.34	219.65	219.65	0.05%	258
Feb 26, 2026	218.92	219.54	218.90	219.55	219.55	0.33%	31
Feb 25, 2026	218.76	219.24	218.76	218.82	218.82	-0.03%	121
Feb 24, 2026	219.25	219.36	218.87	218.88	218.88	-0.03%	37
Feb 23, 2026	218.28	219.03	218.05	218.95	218.95	0.04%	1,291
Feb 20, 2026	219.75	219.91	219.24	218.87	218.87	-0.14%	99
Feb 19, 2026	217.90	219.00	217.90	219.18	219.18	0.37%	41
Feb 18, 2026	217.73	217.94	217.73	218.37	218.37	0.15%	58
Feb 17, 2026	218.90	218.90	218.90	218.05	218.05	-0.03%	25
Feb 16, 2026	217.68	218.32	217.68	218.12	218.12	0.26%	37
Feb 13, 2026	217.12	217.45	217.12	217.56	217.56	0.20%	34
Feb 12, 2026	216.47	216.61	216.47	217.12	217.12	0.23%	1
Feb 11, 2026	216.19	216.77	216.05	216.63	216.63	0.09%	1,154
Feb 10, 2026	215.56	216.44	215.56	216.44	216.44	0.38%	14
Feb 9, 2026	216.21	216.29	215.80	215.61	215.61	-0.65%	83
Feb 6, 2026	217.45	217.45	216.92	217.02	217.02	-0.12%	2,637
Feb 5, 2026	216.47	216.65	216.25	217.29	217.29	0.32%	627
Feb 4, 2026	216.07	216.60	216.07	216.59	216.59	0.13%	2,514
Feb 3, 2026	216.10	216.61	216.10	216.31	216.31	-	70
Feb 2, 2026	216.09	216.09	215.68	216.31	216.31	0.43%	271
Jan 30, 2026	213.96	213.96	213.96	215.38	215.38	0.30%	4,022
Jan 29, 2026	213.43	214.24	213.32	214.74	214.74	0.12%	4,022
Jan 28, 2026	213.56	214.33	213.40	214.49	214.49	0.28%	158
Jan 27, 2026	215.46	215.66	214.06	213.90	213.90	-0.62%	334
Jan 26, 2026	216.64	216.64	215.07	215.23	215.23	-0.80%	339
Jan 23, 2026	217.68	217.68	217.20	216.97	216.97	-0.08%	967
Jan 22, 2026	218.38	218.45	217.72	217.14	217.14	-0.27%	2,526
Jan 21, 2026	217.09	217.22	217.09	217.72	217.72	0.41%	64
Jan 20, 2026	217.48	217.48	216.46	216.83	216.83	-0.81%	136
Jan 19, 2026	219.91	219.91	218.91	218.61	218.61	-0.69%	89
Jan 16, 2026	220.06	220.07	219.75	220.12	220.12	-0.08%	8
Jan 15, 2026	220.01	220.33	220.01	220.30	220.30	0.27%	159
Jan 14, 2026	219.46	219.63	219.46	219.70	219.70	0.12%	10
Jan 13, 2026	218.66	219.30	218.64	219.44	219.44	0.34%	55
Jan 12, 2026	218.43	218.43	217.95	218.70	218.70	-0.36%	395
Jan 9, 2026	218.78	219.38	218.66	219.50	219.50	0.26%	151
Jan 8, 2026	218.83	218.92	218.60	218.92	218.92	0.09%	65
Jan 7, 2026	218.83	218.94	218.57	218.72	218.72	0.30%	292
Jan 6, 2026	218.23	218.23	217.50	218.07	218.07	0.17%	72
Jan 5, 2026	217.52	218.26	217.52	217.71	217.71	0.35%	2,088
Jan 2, 2026	216.90	217.50	216.90	216.96	216.96	-0.13%	1,103
Dec 31, 2025	217.66	217.66	217.66	217.25	217.25	0.03%	480