Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TSPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 37.92 | 0.24 | 0.64% | 37.75 | 37.95 | 37.7301 | 19,291 |
| Nov 27 2024 | 37.68 | -0.16 | -0.42% | 37.83 | 37.835 | 37.5815 | 229,894 |
| Nov 26 2024 | 37.84 | 0.25 | 0.67% | 37.67 | 37.87 | 37.65 | 187,779 |
| Nov 25 2024 | 37.59 | 0.10 | 0.27% | 37.74 | 37.78 | 37.46 | 197,056 |
| Nov 22 2024 | 37.49 | 0.12 | 0.32% | 37.42 | 37.53 | 37.3502 | 139,037 |
| Nov 21 2024 | 37.37 | 0.19 | 0.51% | 37.44 | 37.4694 | 37.015 | 153,468 |
| Nov 20 2024 | 37.18 | 0.01 | 0.03% | 37.14 | 37.18 | 36.8371 | 889,520 |
| Nov 19 2024 | 37.17 | 0.17 | 0.46% | 36.83 | 37.20 | 36.7801 | 88,200 |
| Nov 18 2024 | 37.00 | 0.15 | 0.41% | 36.90 | 37.08 | 36.81 | 70,688 |
| Nov 15 2024 | 36.85 | -0.55 | -1.47% | 37.13 | 37.22 | 36.7301 | 76,729 |
| Nov 14 2024 | 37.40 | -0.25 | -0.66% | 37.69 | 37.74 | 37.3419 | 282,993 |
| Nov 13 2024 | 37.65 | 0.01 | 0.03% | 37.69 | 37.80 | 37.54 | 72,104 |
| Nov 12 2024 | 37.64 | -0.10 | -0.26% | 37.77 | 37.82 | 37.488 | 77,641 |
| Nov 11 2024 | 37.74 | 0.06 | 0.16% | 37.78 | 37.84 | 37.5901 | 50,558 |
| Nov 08 2024 | 37.68 | 0.13 | 0.35% | 37.56 | 37.76 | 37.545 | 183,456 |
| Nov 07 2024 | 37.55 | 0.36 | 0.97% | 37.40 | 37.66 | 37.39 | 97,824 |
| Nov 06 2024 | 37.19 | 0.91 | 2.51% | 37.23 | 37.23 | 36.862 | 56,223 |
| Nov 05 2024 | 36.28 | 0.43 | 1.20% | 35.94 | 36.28 | 35.94 | 37,957 |
| Nov 04 2024 | 35.85 | -0.10 | -0.28% | 35.97 | 36.04 | 35.78 | 53,176 |
| Nov 01 2024 | 35.95 | 0.13 | 0.36% | 35.95 | 36.2096 | 35.9381 | 55,946 |
| Oct 31 2024 | 35.82 | -0.71 | -1.94% | 36.21 | 36.21 | 35.82 | 53,752 |
| Oct 30 2024 | 36.53 | -0.11 | -0.30% | 36.61 | 36.73 | 36.4701 | 95,894 |
| Oct 29 2024 | 36.64 | 0.09 | 0.25% | 36.54 | 36.71 | 36.3714 | 68,481 |
| Oct 28 2024 | 36.55 | 0.12 | 0.33% | 36.69 | 36.69 | 36.53 | 56,622 |
| Oct 25 2024 | 36.43 | -0.02 | -0.05% | 36.62 | 36.7799 | 36.3913 | 29,687 |
| Oct 24 2024 | 36.45 | 0.05 | 0.14% | 36.68 | 36.68 | 36.27 | 234,860 |
| Oct 23 2024 | 36.40 | -0.36 | -0.98% | 36.66 | 36.66 | 36.1643 | 100,127 |
| Oct 22 2024 | 36.76 | 0.02 | 0.05% | 36.58 | 36.82 | 36.5628 | 41,201 |
| Oct 21 2024 | 36.74 | -0.05 | -0.14% | 36.74 | 36.8014 | 36.546 | 36,787 |
| Oct 18 2024 | 36.79 | 0.14 | 0.38% | 36.92 | 36.92 | 36.7041 | 36,274 |
| Oct 17 2024 | 36.65 | 0.00 | 0.00% | 36.88 | 36.88 | 36.63 | 37,364 |
| Oct 16 2024 | 36.65 | 0.15 | 0.41% | 36.52 | 36.66 | 36.4161 | 141,453 |
| Oct 15 2024 | 36.50 | -0.29 | -0.79% | 36.79 | 36.80 | 36.42 | 63,312 |
| Oct 14 2024 | 36.79 | 0.28 | 0.77% | 36.63 | 36.81 | 36.63 | 79,233 |
| Oct 11 2024 | 36.51 | 0.28 | 0.77% | 36.29 | 36.53 | 36.29 | 274,148 |
| Oct 10 2024 | 36.23 | -0.10 | -0.28% | 36.15 | 36.35 | 36.15 | 86,105 |
| Oct 09 2024 | 36.33 | 0.30 | 0.83% | 36.08 | 36.33 | 36.08 | 87,319 |
| Oct 08 2024 | 36.03 | 0.32 | 0.90% | 35.90 | 36.10 | 35.8087 | 36,751 |
| Oct 07 2024 | 35.71 | -0.36 | -1.00% | 35.97 | 35.99 | 35.6737 | 38,424 |
| Oct 04 2024 | 36.07 | 0.31 | 0.87% | 36.03 | 36.07 | 35.7894 | 50,404 |
| Oct 03 2024 | 35.76 | -0.04 | -0.11% | 35.70 | 35.85 | 35.6101 | 68,255 |
| Oct 02 2024 | 35.80 | 0.01 | 0.03% | 35.74 | 35.8395 | 35.74 | 23,119 |
| Oct 01 2024 | 35.79 | -0.32 | -0.89% | 36.09 | 36.09 | 35.60 | 89,594 |
| Sep 30 2024 | 36.11 | 0.17 | 0.47% | 35.87 | 36.11 | 35.7655 | 37,862 |
| Sep 27 2024 | 35.94 | -0.05 | -0.14% | 36.10 | 36.10 | 35.8655 | 55,541 |
| Sep 26 2024 | 35.99 | 0.13 | 0.36% | 36.13 | 36.17 | 35.86 | 61,079 |
| Sep 25 2024 | 35.86 | -0.08 | -0.22% | 35.98 | 36.0199 | 35.82 | 696,220 |
| Sep 24 2024 | 35.94 | 0.09 | 0.25% | 35.96 | 35.96 | 35.74 | 62,820 |
| Sep 23 2024 | 35.85 | 0.09 | 0.25% | 35.80 | 35.89 | 35.785 | 32,219 |
| Sep 20 2024 | 35.76 | -0.09 | -0.25% | 35.71 | 35.8335 | 35.6101 | 116,107 |
| Sep 19 2024 | 35.85 | 0.64 | 1.82% | 35.86 | 35.97 | 35.745 | 125,541 |
| Sep 18 2024 | 35.21 | -0.09 | -0.25% | 35.40 | 35.6399 | 35.20 | 99,864 |
| Sep 17 2024 | 35.30 | -0.02 | -0.06% | 35.48 | 35.53 | 35.20 | 250,487 |
| Sep 16 2024 | 35.32 | 0.03 | 0.09% | 35.26 | 35.32 | 35.16 | 47,813 |
| Sep 13 2024 | 35.29 | 0.19 | 0.54% | 35.13 | 35.3399 | 35.13 | 53,233 |
| Sep 12 2024 | 35.10 | 0.28 | 0.80% | 34.90 | 35.11 | 34.75 | 66,017 |
| Sep 11 2024 | 34.82 | 0.39 | 1.13% | 34.44 | 34.86 | 33.90 | 112,970 |
| Sep 10 2024 | 34.43 | 0.13 | 0.38% | 34.43 | 34.45 | 34.0901 | 30,936 |
| Sep 09 2024 | 34.30 | 0.36 | 1.06% | 34.20 | 34.359 | 34.0999 | 91,305 |
| Sep 06 2024 | 33.94 | -0.55 | -1.59% | 34.57 | 34.63 | 33.89 | 152,999 |
| Sep 05 2024 | 34.49 | -0.14 | -0.40% | 34.59 | 34.75 | 34.38 | 139,749 |
| Sep 04 2024 | 34.63 | -0.07 | -0.20% | 34.50 | 34.828 | 34.50 | 38,791 |
| Sep 03 2024 | 34.70 | -0.69 | -1.95% | 35.25 | 35.28 | 34.5501 | 60,260 |
