TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.60	41.82	41.36	41.66	41.66	0.57%	123,100
Sep 25, 2025	41.46	41.52	41.25	41.42	41.42	-0.51%	133,959
Sep 24, 2025	41.89	41.89	41.54	41.63	41.63	-0.34%	380,770
Sep 23, 2025	41.93	42.04	41.70	41.77	41.77	-0.48%	104,864
Sep 22, 2025	41.72	42.04	41.66	41.97	41.97	0.31%	94,091
Sep 19, 2025	41.81	41.88	41.60	41.84	41.84	0.55%	111,479
Sep 18, 2025	41.61	41.78	41.55	41.61	41.61	0.53%	182,914
Sep 17, 2025	41.47	41.49	41.10	41.39	41.39	-0.14%	110,884
Sep 16, 2025	41.58	41.58	41.42	41.45	41.45	-0.19%	151,880
Sep 15, 2025	41.50	41.53	41.41	41.53	41.53	0.56%	204,387
Sep 12, 2025	41.37	41.40	41.28	41.30	41.30	0.03%	148,859
Sep 11, 2025	41.06	41.36	41.06	41.29	41.29	0.75%	120,179
Sep 10, 2025	41.19	41.19	40.92	40.98	40.98	0.27%	321,728
Sep 9, 2025	40.83	40.92	40.70	40.87	40.87	0.22%	102,159
Sep 8, 2025	40.83	40.85	40.71	40.78	40.78	0.17%	90,922
Sep 5, 2025	41.11	41.11	40.47	40.71	40.71	-0.25%	986,304
Sep 4, 2025	40.60	40.81	40.51	40.81	40.81	0.82%	61,390
Sep 3, 2025	40.50	40.50	40.26	40.48	40.48	0.57%	166,612
Sep 2, 2025	40.07	40.26	39.92	40.25	40.25	-0.72%	125,043
Aug 29, 2025	40.68	40.68	40.42	40.54	40.54	-0.59%	82,219
Aug 28, 2025	40.74	40.87	40.60	40.78	40.78	0.30%	85,582
Aug 27, 2025	40.48	40.70	40.48	40.66	40.66	0.30%	129,977
Aug 26, 2025	40.35	40.59	40.35	40.54	40.54	0.32%	451,507
Aug 25, 2025	40.53	40.58	40.39	40.41	40.41	-0.49%	183,366
Aug 22, 2025	40.13	40.65	40.13	40.61	40.61	1.52%	140,736
Aug 21, 2025	39.98	40.19	39.88	40.00	40.00	-0.33%	133,468
Aug 20, 2025	40.22	40.22	39.82	40.13	40.13	-0.44%	330,893
Aug 19, 2025	40.57	40.57	40.20	40.31	40.31	-0.49%	93,968
Aug 18, 2025	40.46	40.56	40.43	40.51	40.51	-0.05%	156,645
Aug 15, 2025	40.77	40.77	40.47	40.53	40.53	-0.30%	180,953
Aug 14, 2025	40.46	40.66	40.46	40.65	40.65	0.14%	113,024
Aug 13, 2025	40.68	40.70	40.47	40.60	40.60	0.19%	69,313
Aug 12, 2025	40.19	40.52	40.11	40.52	40.52	1.33%	103,278
Aug 11, 2025	40.05	40.22	39.95	39.99	39.99	-0.22%	58,461
Aug 8, 2025	39.90	40.14	39.90	40.08	40.08	0.73%	158,149
Aug 7, 2025	40.07	40.09	39.59	39.79	39.79	-0.15%	341,181
Aug 6, 2025	39.59	39.89	39.57	39.85	39.85	0.78%	68,941
Aug 5, 2025	39.79	39.88	39.49	39.54	39.54	-0.58%	197,479
Aug 4, 2025	39.37	39.77	39.37	39.77	39.77	1.61%	78,167
Aug 1, 2025	39.37	39.37	39.02	39.14	39.14	-1.63%	128,452
Jul 31, 2025	40.27	40.33	39.77	39.79	39.79	-0.38%	115,993
Jul 30, 2025	40.06	40.12	39.75	39.94	39.94	-0.03%	126,342
Jul 29, 2025	40.20	40.20	39.90	39.95	39.95	-0.22%	123,214
Jul 28, 2025	40.14	40.14	39.97	40.04	40.04	-0.02%	106,685
Jul 25, 2025	40.00	40.09	39.94	40.05	40.05	0.40%	224,453
Jul 24, 2025	39.88	39.98	39.82	39.89	39.89	0.23%	158,618
Jul 23, 2025	39.74	39.83	39.58	39.80	39.80	0.63%	193,492
Jul 22, 2025	39.59	39.60	39.38	39.55	39.55	-	97,949
Jul 21, 2025	39.59	39.74	39.54	39.55	39.55	0.18%	119,104
Jul 18, 2025	39.69	39.69	39.41	39.48	39.48	-0.05%	110,854