TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.07	43.29	43.07	43.08	43.08	-0.05%	97,938
Dec 4, 2025	43.14	43.16	42.90	43.10	43.10	0.21%	127,297
Dec 3, 2025	42.81	43.07	42.81	43.01	43.01	0.33%	84,325
Dec 2, 2025	42.88	43.02	42.77	42.87	42.87	0.14%	82,988
Dec 1, 2025	42.72	42.99	42.70	42.81	42.81	-0.42%	97,852
Nov 28, 2025	42.82	43.01	42.82	42.99	42.99	0.49%	42,143
Nov 26, 2025	42.66	42.89	42.56	42.78	42.78	0.73%	209,262
Nov 25, 2025	42.08	42.49	41.86	42.47	42.47	0.81%	155,181
Nov 24, 2025	41.66	42.14	41.53	42.13	42.13	1.64%	68,612
Nov 21, 2025	41.21	41.76	40.88	41.45	41.45	1.07%	81,120
Nov 20, 2025	42.30	42.50	41.01	41.01	41.01	-1.58%	159,535
Nov 19, 2025	41.62	41.94	41.46	41.67	41.67	0.29%	108,548
Nov 18, 2025	41.68	41.83	41.25	41.55	41.55	-0.93%	200,563
Nov 17, 2025	42.15	42.41	41.71	41.94	41.94	-0.83%	113,778
Nov 14, 2025	41.87	42.53	41.75	42.29	42.29	-0.09%	108,709
Nov 13, 2025	42.78	42.84	42.23	42.33	42.33	-1.65%	238,145
Nov 12, 2025	43.15	43.15	42.88	43.04	43.04	0.09%	163,996
Nov 11, 2025	42.83	43.04	42.75	43.00	43.00	0.21%	89,382
Nov 10, 2025	42.65	42.96	42.54	42.91	42.91	1.59%	193,061
Nov 7, 2025	42.00	42.24	41.56	42.24	42.24	0.07%	211,478
Nov 6, 2025	42.63	42.65	42.12	42.21	42.21	-0.99%	255,158
Nov 5, 2025	42.56	42.87	42.46	42.63	42.63	0.14%	215,066
Nov 4, 2025	42.61	42.87	42.52	42.57	42.57	-1.11%	248,810
Nov 3, 2025	43.23	43.23	42.91	43.05	43.05	0.14%	189,657
Oct 31, 2025	43.17	43.17	42.82	42.99	42.99	0.28%	84,021
Oct 30, 2025	43.09	43.19	42.86	42.87	42.87	-1.11%	183,916
Oct 29, 2025	43.43	43.53	43.10	43.35	43.35	0.12%	151,168
Oct 28, 2025	43.30	43.41	43.13	43.30	43.30	0.30%	74,701
Oct 27, 2025	42.99	43.17	42.96	43.17	43.17	1.20%	82,446
Oct 24, 2025	42.55	42.74	42.52	42.66	42.66	0.85%	152,747
Oct 23, 2025	42.11	42.36	42.10	42.30	42.30	0.71%	99,867
Oct 22, 2025	42.31	42.31	41.78	42.00	42.00	-0.54%	112,585
Oct 21, 2025	42.27	42.36	42.14	42.23	42.23	-0.07%	151,384
Oct 20, 2025	42.05	42.33	42.05	42.26	42.26	1.00%	139,193
Oct 17, 2025	41.51	41.90	41.51	41.84	41.84	0.53%	92,161
Oct 16, 2025	42.07	42.13	41.40	41.62	41.62	-0.55%	181,994
Oct 15, 2025	42.06	42.16	41.53	41.85	41.85	0.41%	127,240
Oct 14, 2025	41.37	41.90	41.16	41.68	41.68	-0.19%	74,144
Oct 13, 2025	41.68	41.85	41.56	41.76	41.76	1.58%	57,529
Oct 10, 2025	42.34	42.44	41.08	41.11	41.11	-2.72%	236,868
Oct 9, 2025	42.46	42.46	42.13	42.26	42.26	-0.26%	140,184
Oct 8, 2025	42.18	42.37	42.14	42.37	42.37	0.64%	64,829
Oct 7, 2025	42.31	42.31	41.98	42.10	42.10	-0.36%	142,184
Oct 6, 2025	42.20	42.42	42.09	42.25	42.25	0.48%	115,364
Oct 3, 2025	42.11	42.27	41.99	42.05	42.05	-0.05%	70,072
Oct 2, 2025	42.21	42.21	41.88	42.07	42.07	0.10%	174,927
Oct 1, 2025	41.77	42.09	41.73	42.03	42.03	0.29%	93,096
Sep 30, 2025	41.78	41.92	41.61	41.91	41.91	0.36%	177,354
Sep 29, 2025	41.76	41.85	41.67	41.76	41.76	0.25%	137,603
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
Jul 17, 2025	39.27	39.52	39.16	39.50	39.50	0.56%	71,209