Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.40 | 0.00 |
| May 17 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.40 | 0.00 |
| May 16 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.40 | 0.00 |
| May 15 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.40 | 0.00 |
| May 14 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.40 | 0.00 |
| May 13 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.40 | 0.00 |
| May 10 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.40 | 0.00 |
| May 09 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.25 | 13,115 |
| May 08 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.45 | 0.00 |
| May 07 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.45 | 0.00 |
| May 03 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.45 | 0.00 |
| May 02 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.45 | 0.00 |
| May 01 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.45 | 0.00 |
| Apr 30 2024 | 1.70 | 0.10 | 6.25% | 1.60 | 2.10 | 1.45 | 59,334 |
| Apr 29 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.05 | 360,000 |
| Apr 26 2024 | 1.60 | 0.00 | 0.00% | 1.55 | 1.60 | 1.35 | 0.00 |
| Apr 25 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.35 | 0.00 |
| Apr 24 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.70 | 1.35 | 0.00 |
| Apr 23 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.65 | 1.35 | 0.00 |
| Apr 22 2024 | 1.60 | 0.00 | 0.00% | 1.55 | 1.60 | 1.35 | 0.00 |
| Apr 19 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.65 | 1.35 | 0.00 |
| Apr 18 2024 | 1.60 | 0.05 | 3.23% | 1.55 | 1.80 | 1.35 | 22,944 |
| Apr 17 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.10 | 0.00 |
| Apr 16 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.10 | 0.00 |
| Apr 15 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.65 | 1.10 | 0.00 |
| Apr 12 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.65 | 1.10 | 177,488 |
| Apr 11 2024 | 1.55 | 0.30 | 24.00% | 1.25 | 1.55 | 1.10 | 31,425 |
| Apr 10 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.35 | 1.00 | 0.00 |
| Apr 09 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.00 | 46,667 |
| Apr 08 2024 | 1.25 | 0.15 | 13.64% | 1.10 | 1.25 | 0.90 | 18,075 |
| Apr 05 2024 | 1.10 | 0.05 | 4.76% | 1.05 | 1.25 | 0.80 | 484,300 |
| Apr 04 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.15 | 0.90 | 215,000 |
| Apr 03 2024 | 1.05 | 0.10 | 10.53% | 0.95 | 1.25 | 0.75 | 833,983 |
| Apr 02 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 1.10 | 0.75 | 387,110 |
| Mar 28 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 1.10 | 0.90 | 0.00 |
| Mar 27 2024 | 0.95 | 0.15 | 18.75% | 0.80 | 1.20 | 0.80 | 13,444 |
| Mar 26 2024 | 0.80 | 0.00 | 0.00% | 1.05 | 1.10 | 0.80 | 52,488 |
| Mar 25 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 1.10 | 0.75 | 0.00 |
| Mar 22 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 1.10 | 0.80 | 0.00 |
| Mar 21 2024 | 0.80 | 0.15 | 23.08% | 0.65 | 1.10 | 0.65 | 25,000 |
| Mar 20 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 1.10 | 0.60 | 500,000 |
| Mar 19 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 1.10 | 0.60 | 612,000 |
| Mar 18 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 1.10 | 0.60 | 0.00 |
| Mar 15 2024 | 0.65 | 0.10 | 18.18% | 0.55 | 1.10 | 0.55 | 332,669 |
| Mar 14 2024 | 0.55 | -0.10 | -15.38% | 0.65 | 0.7673 | 0.35 | 1,566,006 |
| Mar 13 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 1.10 | 0.65 | 0.00 |
| Mar 12 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 1.10 | 0.50 | 81,409 |
| Mar 11 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 1.10 | 0.65 | 0.00 |
| Mar 08 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 1.10 | 0.65 | 0.00 |
| Mar 07 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 1.10 | 0.65 | 0.00 |
| Mar 06 2024 | 0.65 | -0.20 | -23.53% | 0.85 | 1.10 | 0.50 | 125,000 |
| Mar 05 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.75 | 0.00 |
| Mar 04 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.75 | 0.00 |
| Mar 01 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.75 | 100,000 |
| Feb 29 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.80 | 0.00 |
| Feb 28 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.75 | 0.00 |
| Feb 27 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.75 | 0.00 |
| Feb 26 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.625 | 0.00 |
| Feb 23 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.80 | 0.00 |
| Feb 22 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 1.10 | 0.80 | 0.00 |
| Feb 21 2024 | 0.85 | 0.00 | 0.00% | 0.95 | 1.10 | 0.80 | 0.00 |
