TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.28	46.67	46.18	46.37	46.37	-0.34%	228,015
Jun 25, 2026	46.88	46.88	46.33	46.53	46.53	0.04%	722,630
Jun 24, 2026	46.67	46.96	46.38	46.51	46.51	-0.06%	388,088
Jun 23, 2026	46.60	46.85	46.48	46.54	46.54	-1.61%	6,274,664
Jun 22, 2026	47.47	47.62	47.22	47.30	47.30	-0.30%	3,128,518
Jun 18, 2026	47.50	47.53	47.22	47.44	47.44	1.22%	164,390
Jun 17, 2026	47.44	47.55	46.81	46.87	46.87	-1.14%	190,021
Jun 16, 2026	47.74	47.77	47.37	47.41	47.41	-0.59%	300,812
Jun 15, 2026	47.48	47.83	47.48	47.69	47.69	1.77%	111,763
Jun 12, 2026	46.74	47.01	46.49	46.86	46.86	0.47%	149,743
Jun 11, 2026	46.01	46.72	45.77	46.64	46.64	1.83%	213,079
Jun 10, 2026	46.31	46.58	45.78	45.80	45.80	-1.57%	145,202
Jun 9, 2026	46.95	47.11	45.59	46.53	46.53	-0.24%	137,920
Jun 8, 2026	46.92	47.05	46.64	46.64	46.64	0.26%	326,938
Jun 5, 2026	47.55	47.55	46.43	46.52	46.52	-2.78%	159,274
Jun 4, 2026	47.48	47.92	47.42	47.85	47.85	0.48%	196,498
Jun 3, 2026	47.92	47.98	47.62	47.62	47.62	-0.67%	556,619
Jun 2, 2026	47.80	48.03	47.77	47.94	47.94	0.31%	233,060
Jun 1, 2026	47.64	47.93	47.61	47.79	47.79	0.10%	328,151
May 29, 2026	47.75	47.85	47.65	47.74	47.74	0.15%	1,044,314
May 28, 2026	47.41	47.74	47.34	47.67	47.67	0.44%	994,756
May 27, 2026	47.51	47.51	47.30	47.46	47.46	0.04%	641,829
May 26, 2026	47.40	47.54	47.30	47.44	47.44	0.70%	179,725
May 22, 2026	47.18	47.30	47.05	47.11	47.11	0.36%	571,592
May 21, 2026	46.65	47.06	46.59	46.94	46.94	0.21%	435,277
May 20, 2026	46.49	46.88	46.39	46.84	46.84	1.01%	541,940
May 19, 2026	46.43	46.60	46.17	46.37	46.37	-0.69%	1,260,604
May 18, 2026	46.78	46.90	46.37	46.69	46.69	-0.15%	500,150
May 15, 2026	46.99	47.02	46.72	46.76	46.76	-1.31%	914,613
May 14, 2026	47.13	47.48	47.13	47.38	47.38	0.66%	158,092
May 13, 2026	46.80	47.17	46.66	47.07	47.07	0.62%	322,247
May 12, 2026	46.74	46.80	46.33	46.78	46.78	-0.17%	202,011
May 11, 2026	46.62	46.97	46.62	46.86	46.86	0.32%	269,353
May 8, 2026	46.52	46.76	46.48	46.71	46.71	0.82%	146,978
May 7, 2026	46.48	46.62	46.24	46.33	46.33	-0.39%	129,090
May 6, 2026	46.07	46.55	46.07	46.51	46.51	1.54%	282,105
May 5, 2026	45.64	45.90	45.64	45.81	45.81	0.87%	6,912,004
May 4, 2026	45.51	45.67	45.26	45.41	45.41	-0.39%	121,813
May 1, 2026	45.56	45.87	45.56	45.59	45.59	0.33%	71,124
Apr 30, 2026	45.23	45.49	44.90	45.44	45.44	1.14%	240,851
Apr 29, 2026	44.94	45.03	44.77	44.93	44.93	-0.11%	74,857
Apr 28, 2026	44.95	45.03	44.81	44.98	44.98	-0.57%	105,315
Apr 27, 2026	45.07	45.24	45.06	45.24	45.24	0.09%	58,895
Apr 24, 2026	44.99	45.23	44.86	45.20	45.20	0.87%	130,262
Apr 23, 2026	44.86	45.06	44.47	44.81	44.81	-0.38%	121,732
Apr 22, 2026	44.79	44.98	44.74	44.98	44.98	1.06%	104,955
Apr 21, 2026	44.86	45.20	44.44	44.51	44.51	-0.67%	912,620
Apr 20, 2026	44.86	44.86	44.66	44.81	44.81	-0.16%	77,306
Apr 17, 2026	44.64	45.01	44.61	44.88	44.88	1.20%	219,595
Apr 16, 2026	44.28	44.41	44.14	44.35	44.35	0.27%	1,226,778
Apr 15, 2026	43.95	44.23	43.84	44.23	44.23	0.84%	213,433
Apr 14, 2026	43.49	43.90	43.49	43.86	43.86	1.15%	127,413
Apr 13, 2026	42.86	43.37	42.84	43.36	43.36	0.93%	123,566
Apr 10, 2026	43.08	43.13	42.88	42.96	42.96	-0.05%	243,426
Apr 9, 2026	42.66	43.04	42.58	42.98	42.98	0.66%	194,514
Apr 8, 2026	42.68	42.76	42.42	42.70	42.70	2.79%	296,194
Apr 7, 2026	41.37	41.56	41.04	41.54	41.54	0.16%	744,775
Apr 6, 2026	41.34	41.51	41.30	41.48	41.48	0.40%	123,143
Apr 2, 2026	40.67	41.39	40.60	41.31	41.31	0.10%	103,682
Apr 1, 2026	41.19	41.49	41.19	41.27	41.27	0.90%	2,840,419
Mar 31, 2026	40.19	40.96	40.06	40.90	40.90	3.02%	167,587
Mar 30, 2026	40.22	40.28	39.53	39.70	39.70	-0.45%	122,025
Mar 27, 2026	40.45	40.45	39.82	39.88	39.88	-1.72%	250,925
Mar 26, 2026	41.09	41.17	40.55	40.58	40.58	-1.84%	124,733
Mar 25, 2026	41.45	41.51	41.25	41.34	41.34	0.55%	73,809
Mar 24, 2026	40.97	41.36	40.91	41.12	41.12	-0.25%	150,287
Mar 23, 2026	41.32	41.67	41.17	41.22	41.22	1.15%	89,819
Mar 20, 2026	41.37	41.37	40.53	40.75	40.75	-1.57%	127,054
Mar 19, 2026	41.14	41.58	41.07	41.40	41.40	-0.22%	169,395
Mar 18, 2026	41.93	42.00	41.48	41.49	41.49	-1.43%	230,324
Mar 17, 2026	42.20	42.28	42.04	42.09	42.09	0.26%	91,833
Mar 16, 2026	41.91	42.09	41.85	41.98	41.98	1.06%	207,163
Mar 13, 2026	41.95	42.14	41.51	41.54	41.54	-0.60%	102,023
Mar 12, 2026	42.08	42.12	41.76	41.79	41.79	-1.60%	203,229
Mar 11, 2026	42.57	42.68	42.33	42.47	42.47	-0.14%	43,414
Mar 10, 2026	42.59	42.92	42.41	42.53	42.53	-0.09%	86,620
Mar 9, 2026	41.71	42.57	41.54	42.57	42.57	1.06%	209,273
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%	150,913
Feb 5, 2026	42.71	42.95	42.48	42.57	42.57	-1.18%	183,014
Feb 4, 2026	43.44	43.51	42.85	43.08	43.08	-0.67%	197,237
Feb 3, 2026	43.71	43.83	43.01	43.37	43.37	-0.77%	175,966