TSLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	20.28	20.28	19.87	20.02	20.02	-0.99%	5,642
Aug 14, 2025	20.25	20.34	19.71	20.22	20.22	-0.74%	10,833
Aug 13, 2025	20.47	20.81	20.37	20.37	20.37	-0.83%	12,698
Aug 12, 2025	20.69	20.69	20.13	20.54	20.54	0.64%	11,679
Aug 11, 2025	20.09	20.58	20.09	20.41	20.41	2.51%	38,757
Aug 8, 2025	19.61	20.00	19.61	19.91	19.91	1.48%	46,458
Aug 7, 2025	19.52	19.70	19.39	19.62	19.62	0.56%	50,860
Aug 6, 2025	18.92	19.55	18.92	19.51	19.51	0.26%	20,224
Aug 5, 2025	19.50	19.60	19.34	19.46	19.02	-0.21%	32,547
Aug 4, 2025	19.35	19.62	19.20	19.50	19.06	1.78%	40,560
Aug 1, 2025	19.16	19.44	18.97	19.16	18.73	-0.73%	21,416
Jul 31, 2025	19.71	19.79	19.29	19.30	18.87	-2.08%	20,212
Jul 30, 2025	19.72	19.92	19.54	19.71	19.27	-0.40%	28,204
Jul 29, 2025	19.83	19.85	19.70	19.79	19.34	-0.62%	13,857
Jul 28, 2025	19.59	20.01	19.49	19.91	19.47	2.00%	54,056
Jul 25, 2025	19.01	19.99	19.01	19.52	19.08	3.69%	34,756
Jul 24, 2025	19.54	19.54	18.57	18.83	18.41	-7.88%	59,754
Jul 23, 2025	20.33	20.62	20.31	20.44	19.98	-0.05%	26,705
Jul 22, 2025	20.32	20.55	19.93	20.45	19.99	0.74%	19,735
Jul 21, 2025	20.53	20.53	20.21	20.30	19.84	-0.10%	17,426
Jul 18, 2025	20.22	20.35	20.21	20.32	19.86	1.14%	18,127
Jul 17, 2025	20.23	20.23	19.95	20.09	19.64	0.20%	19,396
Jul 16, 2025	19.51	20.06	19.51	20.05	19.60	2.77%	28,048
Jul 15, 2025	19.99	19.99	19.45	19.51	19.07	-1.32%	21,805
Jul 14, 2025	19.75	19.80	19.32	19.77	19.32	0.61%	41,748
Jul 11, 2025	19.33	19.65	19.16	19.65	19.21	1.29%	57,761
Jul 10, 2025	18.70	19.40	18.70	19.40	18.96	3.69%	27,700
Jul 9, 2025	18.75	18.75	18.33	18.71	18.29	0.27%	19,660
Jul 8, 2025	18.71	18.98	18.45	18.66	18.24	1.69%	45,391
Jul 7, 2025	18.12	18.45	18.10	18.35	17.94	-7.18%	71,631
Jul 3, 2025	19.90	19.92	19.61	19.77	19.32	-0.25%	32,341
Jul 2, 2025	19.50	19.82	18.98	19.82	19.37	3.01%	44,883
Jul 1, 2025	19.20	19.64	18.82	19.24	18.39	-5.27%	44,716
Jun 30, 2025	20.46	20.64	20.29	20.31	19.41	-1.88%	39,037
Jun 27, 2025	20.79	20.83	20.29	20.70	19.78	-0.91%	17,791
Jun 26, 2025	20.87	21.07	20.70	20.89	19.97	-0.19%	32,426
Jun 25, 2025	21.71	21.71	20.58	20.93	20.00	-2.85%	26,069
Jun 24, 2025	22.18	22.18	21.46	21.54	20.59	-1.41%	32,794
Jun 23, 2025	20.83	22.09	20.83	21.85	20.88	6.43%	19,087
Jun 20, 2025	20.91	21.00	20.29	20.53	19.62	0.18%	38,704
Jun 18, 2025	20.23	20.88	20.23	20.49	19.59	1.67%	10,349
Jun 17, 2025	20.63	20.70	20.03	20.16	19.27	-3.32%	22,258
Jun 16, 2025	20.93	21.06	20.75	20.85	19.93	0.82%	26,782
Jun 13, 2025	19.90	20.86	19.90	20.68	19.77	2.61%	24,152
Jun 12, 2025	20.39	20.64	20.09	20.15	19.26	-1.55%	25,798
Jun 11, 2025	20.68	20.80	20.27	20.47	19.56	0.59%	36,512
Jun 10, 2025	19.72	20.36	19.60	20.35	19.45	5.06%	46,758
Jun 9, 2025	18.13	19.42	17.88	19.37	18.51	3.42%	56,909
Jun 6, 2025	18.88	19.26	18.60	18.73	17.90	3.46%	101,197
Jun 5, 2025	20.40	20.40	17.50	18.10	17.30	-13.42%	117,539