TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.90	45.90	45.44	45.51	45.51	-0.47%	10,941
Apr 27, 2026	45.63	45.80	45.63	45.73	45.73	0.38%	11,943
Apr 24, 2026	45.60	45.67	45.43	45.56	45.56	-0.02%	15,581
Apr 23, 2026	45.41	45.64	45.28	45.57	45.57	0.24%	10,543
Apr 22, 2026	45.76	45.76	45.27	45.46	45.46	0.09%	13,895
Apr 21, 2026	46.15	46.15	45.42	45.42	45.42	-0.74%	10,595
Apr 20, 2026	45.73	45.88	45.69	45.76	45.76	0.25%	11,934
Apr 17, 2026	45.21	46.00	45.21	45.65	45.65	1.98%	13,207
Apr 16, 2026	44.66	44.86	44.50	44.76	44.76	0.22%	19,931
Apr 15, 2026	44.91	44.94	44.54	44.66	44.66	-0.43%	20,844
Apr 14, 2026	44.86	44.98	44.78	44.85	44.85	0.27%	15,793
Apr 13, 2026	44.12	44.73	44.12	44.73	44.73	0.84%	7,438
Apr 10, 2026	44.65	44.65	44.28	44.36	44.36	-0.74%	16,195
Apr 9, 2026	44.37	44.80	44.23	44.69	44.69	0.54%	15,813
Apr 8, 2026	44.39	44.55	44.12	44.45	44.40	2.99%	81,777
Apr 7, 2026	42.89	43.22	42.88	43.16	43.11	0.07%	16,461
Apr 6, 2026	42.95	43.13	42.74	43.13	43.08	0.62%	13,420
Apr 2, 2026	42.17	42.87	42.17	42.87	42.82	0.29%	28,775
Apr 1, 2026	42.66	43.10	42.66	42.74	42.69	0.70%	24,846
Mar 31, 2026	42.11	42.64	41.84	42.45	42.40	2.05%	17,435
Mar 30, 2026	42.16	42.16	41.49	41.59	41.55	-0.55%	17,018
Mar 27, 2026	42.45	42.45	41.73	41.82	41.78	-1.30%	16,140
Mar 26, 2026	42.43	42.87	42.26	42.37	42.32	-0.80%	24,211
Mar 25, 2026	42.95	42.95	42.44	42.71	42.66	0.38%	14,767
Mar 24, 2026	41.99	42.70	41.97	42.55	42.50	0.91%	14,425
Mar 23, 2026	42.05	42.74	42.05	42.17	42.12	2.09%	24,425
Mar 20, 2026	41.95	41.95	41.06	41.30	41.26	-1.57%	27,898
Mar 19, 2026	41.57	42.17	41.50	41.96	41.91	0.31%	48,932
Mar 18, 2026	42.14	42.21	41.83	41.83	41.79	-1.25%	9,137
Mar 17, 2026	42.41	42.60	42.31	42.36	42.31	0.45%	18,991
Mar 16, 2026	42.38	42.50	42.12	42.17	42.12	0.57%	15,597
Mar 13, 2026	42.15	42.34	41.75	41.93	41.88	0.02%	27,970
Mar 12, 2026	42.02	42.22	41.82	41.92	41.87	-1.57%	18,486
Mar 11, 2026	42.52	42.71	42.28	42.59	42.54	-0.35%	12,047
Mar 10, 2026	42.98	43.38	42.67	42.74	42.69	-0.72%	30,004
Mar 9, 2026	42.38	43.14	41.82	43.05	42.93	0.15%	13,140
Mar 6, 2026	43.05	43.05	42.67	42.99	42.87	-1.94%	17,463
Mar 5, 2026	44.19	44.28	43.56	43.84	43.72	-1.51%	15,682
Mar 4, 2026	44.63	44.64	44.29	44.51	44.39	0.29%	482,756
Mar 3, 2026	44.13	44.57	43.52	44.38	44.26	-1.18%	83,137
Mar 2, 2026	44.07	45.00	44.07	44.91	44.79	0.72%	7,112
Feb 27, 2026	45.01	45.01	44.35	44.59	44.47	-1.41%	14,637
Feb 26, 2026	45.01	45.23	44.83	45.23	45.11	0.71%	9,486
Feb 25, 2026	45.07	45.07	44.49	44.91	44.79	0.11%	33,210
Feb 24, 2026	44.42	44.91	44.42	44.86	44.74	1.07%	30,703
Feb 23, 2026	45.17	45.17	44.24	44.39	44.27	-2.12%	12,523
Feb 20, 2026	44.99	45.39	44.96	45.35	45.23	0.58%	10,215
Feb 19, 2026	44.98	45.10	44.80	45.09	44.97	-0.24%	31,548
Feb 18, 2026	45.20	45.52	45.08	45.20	45.08	0.24%	20,736
Feb 17, 2026	45.12	45.28	44.75	45.09	44.97	-0.42%	10,704
Feb 13, 2026	44.84	45.40	44.76	45.28	45.16	1.27%	14,133
Feb 12, 2026	45.61	45.86	44.57	44.71	44.59	-1.26%	19,896
Feb 11, 2026	45.60	45.79	45.15	45.28	45.16	-0.14%	9,191
Feb 10, 2026	45.35	45.50	45.34	45.34	45.22	0.09%	10,282
Feb 9, 2026	45.39	45.43	45.17	45.30	45.18	-0.29%	15,340
Feb 6, 2026	44.85	45.47	44.85	45.43	45.31	2.33%	21,587
Feb 5, 2026	44.46	44.77	44.29	44.40	44.28	-0.33%	14,602
Feb 4, 2026	44.23	44.76	44.22	44.55	44.43	1.07%	22,677
Feb 3, 2026	44.09	44.50	43.70	44.08	43.96	0.05%	25,776
Feb 2, 2026	43.47	44.24	43.47	44.06	43.94	0.80%	9,234
Jan 30, 2026	43.70	43.76	43.32	43.71	43.59	-0.34%	16,269
Jan 29, 2026	43.81	43.86	43.45	43.86	43.74	0.55%	58,779
Jan 28, 2026	43.69	43.77	43.55	43.62	43.50	-0.46%	23,021
Jan 27, 2026	44.00	44.00	43.57	43.82	43.70	-0.16%	9,906
Jan 26, 2026	43.83	44.05	43.64	43.89	43.77	0.16%	8,678
Jan 23, 2026	44.58	44.58	43.66	43.82	43.70	-1.77%	13,894
Jan 22, 2026	44.66	44.88	44.50	44.61	44.49	0.43%	41,078
Jan 21, 2026	43.66	44.60	43.66	44.42	44.30	2.35%	27,808
Jan 20, 2026	43.64	43.73	43.28	43.40	43.28	-1.32%	17,557
Jan 16, 2026	44.19	44.19	43.86	43.98	43.86	-0.22%	22,138
Jan 15, 2026	43.59	44.21	43.44	44.08	43.96	1.21%	10,346
Jan 14, 2026	43.34	43.58	43.31	43.55	43.43	0.63%	14,447
Jan 13, 2026	43.58	43.58	43.26	43.28	43.16	-0.39%	13,193
Jan 12, 2026	43.22	43.49	43.22	43.45	43.33	0.12%	8,895
Jan 9, 2026	43.28	43.53	43.14	43.40	43.28	0.67%	27,316
Jan 8, 2026	42.54	43.20	42.54	43.11	42.99	1.53%	42,824
Jan 7, 2026	42.93	42.93	42.37	42.46	42.34	-0.68%	59,784
Jan 6, 2026	42.36	42.82	42.18	42.75	42.63	1.11%	39,165
Jan 5, 2026	41.88	42.54	41.88	42.28	42.16	1.57%	354,340
Jan 2, 2026	41.42	41.75	41.26	41.63	41.51	0.42%	10,147
Dec 31, 2025	41.96	41.96	41.28	41.45	41.34	-0.98%	21,062
Dec 30, 2025	42.18	42.18	41.79	41.86	41.74	-0.57%	143,395
Dec 29, 2025	42.10	42.18	42.00	42.10	41.98	-0.50%	27,788
Dec 26, 2025	42.41	42.41	42.08	42.31	42.19	-0.07%	16,603
Dec 24, 2025	42.30	42.35	42.21	42.34	42.22	0.31%	13,627
Dec 23, 2025	42.44	42.44	42.12	42.21	42.09	-0.36%	25,900
Dec 22, 2025	42.08	42.56	42.08	42.36	42.24	0.69%	13,410
Dec 19, 2025	42.10	42.15	41.92	42.07	41.95	-0.17%	16,032
Dec 18, 2025	42.37	42.41	42.02	42.14	42.02	0.36%	34,571
Dec 17, 2025	42.16	42.50	41.93	41.99	41.87	-0.10%	14,183
Dec 16, 2025	42.46	42.46	41.90	42.03	41.91	-0.83%	17,681
Dec 15, 2025	42.64	42.64	42.25	42.38	42.26	-0.12%	22,534
Dec 12, 2025	42.83	42.83	42.33	42.43	42.31	-0.50%	21,085
Dec 11, 2025	42.35	42.80	42.35	42.65	42.53	0.65%	14,264
Dec 10, 2025	41.60	42.58	41.60	42.37	42.15	1.92%	23,160
Dec 9, 2025	41.42	41.84	41.42	41.57	41.35	0.17%	17,994
Dec 8, 2025	41.88	41.88	41.50	41.50	41.28	-0.62%	12,869
Dec 5, 2025	41.83	41.90	41.62	41.76	41.54	0.02%	15,839
Dec 4, 2025	41.87	41.94	41.62	41.75	41.53	-0.10%	13,184
Dec 3, 2025	41.51	41.85	41.47	41.79	41.57	1.17%	14,293