TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.26	42.40	42.04	42.12	42.12	-1.61%	179,727
Mar 5, 2026	42.83	43.02	42.40	42.81	42.81	-0.56%	115,326
Mar 4, 2026	42.85	43.17	42.78	43.05	43.05	0.77%	156,597
Mar 3, 2026	42.44	42.89	42.09	42.72	42.72	-1.09%	118,612
Mar 2, 2026	42.71	43.33	42.71	43.19	43.19	-	65,390
Feb 27, 2026	43.02	43.22	43.00	43.19	43.19	-0.48%	101,913
Feb 26, 2026	43.72	43.72	43.12	43.40	43.40	-0.66%	124,024
Feb 25, 2026	43.52	43.72	43.52	43.69	43.69	0.81%	72,835
Feb 24, 2026	42.99	43.38	42.91	43.34	43.34	0.88%	66,308
Feb 23, 2026	43.27	43.44	42.84	42.96	42.96	-0.97%	115,176
Feb 20, 2026	42.93	43.42	42.90	43.38	43.38	0.72%	66,420
Feb 19, 2026	43.05	43.14	42.90	43.07	43.07	-0.30%	112,801
Feb 18, 2026	43.08	43.38	43.01	43.20	43.20	0.56%	316,034
Feb 17, 2026	42.77	43.09	42.55	42.96	42.96	0.09%	138,981
Feb 13, 2026	42.91	43.16	42.66	42.92	42.92	0.21%	122,700
Feb 12, 2026	43.70	43.80	42.83	42.83	42.83	-1.63%	95,140
Feb 11, 2026	43.77	43.77	43.37	43.54	43.54	0.11%	132,061
Feb 10, 2026	43.67	43.76	43.48	43.49	43.49	-0.39%	84,277
Feb 9, 2026	43.35	43.76	43.35	43.66	43.66	0.46%	306,659
Feb 6, 2026	42.85	43.53	42.85	43.46	43.46	2.09%	150,912
Feb 5, 2026	42.71	42.95	42.48	42.57	42.57	-1.18%	183,012
Feb 4, 2026	43.44	43.51	42.85	43.08	43.08	-0.67%	197,181
Feb 3, 2026	43.71	43.83	43.01	43.37	43.37	-0.77%	175,966
Feb 2, 2026	43.30	43.81	43.30	43.71	43.71	0.57%	75,366
Jan 30, 2026	43.51	43.70	43.23	43.46	43.46	-0.64%	143,595
Jan 29, 2026	43.76	43.89	43.11	43.74	43.74	0.09%	102,608
Jan 28, 2026	43.74	43.86	43.66	43.70	43.70	0.02%	204,223
Jan 27, 2026	43.54	43.75	43.53	43.69	43.69	0.44%	163,314
Jan 26, 2026	43.29	43.57	43.29	43.50	43.50	0.58%	82,465
Jan 23, 2026	43.16	43.35	43.10	43.25	43.25	0.10%	84,691
Jan 22, 2026	43.29	43.37	43.11	43.21	43.21	0.55%	106,609
Jan 21, 2026	42.63	43.21	42.55	42.97	42.97	1.18%	126,395
Jan 20, 2026	42.70	42.94	42.42	42.47	42.47	-2.08%	92,586
Jan 16, 2026	43.49	43.49	43.25	43.37	43.37	-0.02%	74,712
Jan 15, 2026	43.48	43.59	43.32	43.38	43.38	0.30%	149,835
Jan 14, 2026	43.34	43.34	42.96	43.25	43.25	-0.60%	97,818
Jan 13, 2026	43.67	43.67	43.36	43.51	43.51	-0.21%	166,620
Jan 12, 2026	43.39	43.64	43.39	43.60	43.60	0.16%	121,321
Jan 9, 2026	43.29	43.59	43.22	43.53	43.53	0.67%	112,841
Jan 8, 2026	43.18	43.26	43.08	43.24	43.24	-0.05%	86,913
Jan 7, 2026	43.42	43.51	43.21	43.26	43.26	-0.30%	196,628
Jan 6, 2026	43.19	43.41	43.09	43.39	43.39	0.58%	88,494
Jan 5, 2026	43.04	43.24	43.04	43.14	43.14	0.54%	137,448
Jan 2, 2026	43.00	43.11	42.65	42.91	42.91	0.30%	248,955
Dec 31, 2025	43.12	43.12	42.78	42.78	42.78	-0.70%	92,695
Dec 30, 2025	43.11	43.19	43.05	43.08	43.08	-0.21%	132,467
Dec 29, 2025	43.15	43.21	43.05	43.17	43.17	-0.32%	122,404
Dec 26, 2025	43.29	43.42	43.26	43.31	43.31	-0.02%	88,934
Dec 24, 2025	43.19	43.35	43.15	43.32	43.32	0.35%	89,771
Dec 23, 2025	42.94	43.17	42.94	43.17	43.17	-0.16%	164,581
Dec 22, 2025	43.17	43.25	43.08	43.24	42.97	0.65%	153,541
Dec 19, 2025	42.76	42.98	42.76	42.96	42.69	0.96%	122,392
Dec 18, 2025	42.60	42.78	42.43	42.55	42.29	0.88%	108,175
Dec 17, 2025	42.76	42.77	42.16	42.18	41.92	-1.19%	315,463
Dec 16, 2025	42.73	42.78	42.45	42.69	42.43	-0.09%	105,195
Dec 15, 2025	43.05	43.05	42.69	42.73	42.47	-0.19%	56,872
Dec 12, 2025	43.29	43.29	42.69	42.81	42.55	-1.31%	82,275
Dec 11, 2025	43.11	43.38	42.88	43.38	43.11	0.28%	146,344
Dec 10, 2025	42.94	43.32	42.86	43.26	42.99	0.79%	1,295,512
Dec 9, 2025	42.88	43.09	42.88	42.92	42.65	-0.16%	81,622
Dec 8, 2025	43.14	43.17	42.86	42.99	42.72	-0.21%	68,227
Dec 5, 2025	43.07	43.29	43.07	43.08	42.81	-0.05%	98,171
Dec 4, 2025	43.14	43.16	42.90	43.10	42.83	0.21%	127,297
Dec 3, 2025	42.81	43.07	42.81	43.01	42.74	0.33%	84,328
Dec 2, 2025	42.88	43.02	42.77	42.87	42.60	0.14%	82,988
Dec 1, 2025	42.72	42.99	42.70	42.81	42.55	-0.42%	97,852
Nov 28, 2025	42.82	43.01	42.82	42.99	42.72	0.49%	42,145
Nov 26, 2025	42.66	42.89	42.56	42.78	42.52	0.73%	209,262
Nov 25, 2025	42.08	42.49	41.86	42.47	42.21	0.81%	155,186
Nov 24, 2025	41.66	42.14	41.53	42.13	41.87	1.64%	68,612
Nov 21, 2025	41.21	41.76	40.88	41.45	41.19	1.07%	81,120
Nov 20, 2025	42.30	42.50	41.01	41.01	40.76	-1.58%	159,535
Nov 19, 2025	41.62	41.94	41.46	41.67	41.41	0.29%	108,548
Nov 18, 2025	41.68	41.83	41.25	41.55	41.29	-0.93%	200,563
Nov 17, 2025	42.15	42.41	41.71	41.94	41.68	-0.83%	113,778
Nov 14, 2025	41.87	42.53	41.75	42.29	42.03	-0.09%	108,709
Nov 13, 2025	42.78	42.84	42.23	42.33	42.07	-1.65%	238,145
Nov 12, 2025	43.15	43.15	42.88	43.04	42.77	0.09%	163,996
Nov 11, 2025	42.83	43.04	42.75	43.00	42.73	0.21%	89,382
Nov 10, 2025	42.65	42.96	42.54	42.91	42.64	1.59%	193,061
Nov 7, 2025	42.00	42.24	41.56	42.24	41.98	0.07%	211,478
Nov 6, 2025	42.63	42.65	42.12	42.21	41.95	-0.99%	255,158
Nov 5, 2025	42.56	42.87	42.46	42.63	42.37	0.14%	215,066
Nov 4, 2025	42.61	42.87	42.52	42.57	42.31	-1.11%	248,810
Nov 3, 2025	43.23	43.23	42.91	43.05	42.78	0.14%	189,657
Oct 31, 2025	43.17	43.17	42.82	42.99	42.72	0.28%	84,021
Oct 30, 2025	43.09	43.19	42.86	42.87	42.60	-1.11%	183,916
Oct 29, 2025	43.43	43.53	43.10	43.35	43.08	0.12%	151,168
Oct 28, 2025	43.30	43.41	43.13	43.30	43.03	0.30%	74,701
Oct 27, 2025	42.99	43.17	42.96	43.17	42.90	1.20%	82,446
Oct 24, 2025	42.55	42.74	42.52	42.66	42.40	0.85%	152,747
Oct 23, 2025	42.11	42.36	42.10	42.30	42.04	0.71%	99,867
Oct 22, 2025	42.31	42.31	41.78	42.00	41.74	-0.54%	112,585
Oct 21, 2025	42.27	42.36	42.14	42.23	41.97	-0.07%	151,384
Oct 20, 2025	42.05	42.33	42.05	42.26	42.00	1.00%	139,193
Oct 17, 2025	41.51	41.90	41.51	41.84	41.58	0.53%	92,161
Oct 16, 2025	42.07	42.13	41.40	41.62	41.36	-0.55%	181,994
Oct 15, 2025	42.06	42.16	41.53	41.85	41.59	0.41%	127,240
Oct 14, 2025	41.37	41.90	41.16	41.68	41.42	-0.19%	74,144
Oct 13, 2025	41.68	41.85	41.56	41.76	41.50	1.58%	57,529