TSPY(TSPY)
TSPY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $25.74 | $25.80 | $25.64 | $25.64 | 137,189 |
| 8/18/2026 | $25.76 | $25.76 | $25.63 | $25.67 | 153,603 |
| 8/17/2026 | $25.90 | $26.02 | $25.80 | $25.81 | 221,000 |
| 8/14/2026 | $25.98 | $26.01 | $25.91 | $25.91 | 173,855 |
| 8/13/2026 | $25.86 | $26.03 | $25.85 | $25.97 | 137,603 |
| 8/12/2026 | $25.72 | $25.83 | $25.72 | $25.81 | 169,412 |
| 8/11/2026 | $25.89 | $25.90 | $25.70 | $25.71 | 132,036 |
| 8/10/2026 | $25.74 | $25.90 | $25.74 | $25.79 | 224,700 |
| 8/7/2026 | $25.69 | $25.84 | $25.69 | $25.80 | 243,109 |
| 8/6/2026 | $25.70 | $25.76 | $25.62 | $25.64 | 136,831 |
| 8/5/2026 | $25.87 | $25.90 | $25.69 | $25.70 | 337,758 |
| 8/4/2026 | $25.56 | $25.90 | $25.51 | $25.80 | 310,317 |
| 8/3/2026 | $25.37 | $25.76 | $25.37 | $25.73 | 296,000 |
| 7/31/2026 | $25.36 | $25.40 | $25.02 | $25.37 | 316,900 |
| 7/30/2026 | $25.10 | $25.24 | $24.95 | $25.24 | 199,634 |
| 7/29/2026 | $25.21 | $25.23 | $24.74 | $24.74 | 459,432 |
| 7/28/2026 | $25.19 | $25.25 | $25.01 | $25.25 | 366,174 |
| 7/27/2026 | $25.26 | $25.32 | $24.98 | $25.11 | 133,997 |
| 7/24/2026 | $25.13 | $25.29 | $25.02 | $25.07 | 146,451 |
| 7/23/2026 | $25.20 | $25.22 | $24.94 | $25.14 | 121,980 |
| 7/22/2026 | $25.44 | $25.47 | $25.35 | $25.39 | 107,615 |
| 7/21/2026 | $25.25 | $25.41 | $25.25 | $25.40 | 77,048 |
| 7/20/2026 | $25.30 | $25.42 | $25.15 | $25.21 | 137,246 |
| 7/17/2026 | $25.24 | $25.37 | $25.13 | $25.24 | 160,000 |
| 7/16/2026 | $25.57 | $25.59 | $25.36 | $25.49 | 116,132 |
| 7/15/2026 | $25.63 | $25.64 | $25.46 | $25.63 | 126,651 |
| 7/14/2026 | $25.63 | $25.63 | $25.43 | $25.52 | 104,700 |
| 7/13/2026 | $25.63 | $25.63 | $25.38 | $25.44 | 158,363 |
| 7/10/2026 | $25.48 | $25.63 | $25.37 | $25.63 | 125,158 |
| 7/9/2026 | $25.47 | $25.49 | $25.29 | $25.45 | 216,309 |
| 7/8/2026 | $25.26 | $25.30 | $25.10 | $25.24 | 186,399 |
| 7/7/2026 | $25.45 | $25.47 | $25.27 | $25.34 | 276,100 |
| 7/6/2026 | $25.33 | $25.47 | $25.32 | $25.47 | 337,458 |
| 7/2/2026 | $25.41 | $25.49 | $25.12 | $25.30 | 216,966 |
| 7/1/2026 | $25.40 | $25.43 | $25.22 | $25.37 | 285,311 |
| 6/30/2026 | $25.25 | $25.38 | $25.16 | $25.32 | 209,464 |
| 6/29/2026 | $25.40 | $25.49 | $25.18 | $25.48 | 383,550 |
| 6/26/2026 | $25.16 | $25.31 | $25.01 | $25.19 | 283,386 |
| 6/25/2026 | $25.43 | $25.44 | $25.13 | $25.16 | 270,335 |
| 6/24/2026 | $25.32 | $25.42 | $25.10 | $25.20 | 137,666 |
| 6/23/2026 | $25.21 | $25.42 | $25.16 | $25.20 | 241,200 |
| 6/22/2026 | $25.43 | $25.73 | $25.43 | $25.55 | 375,100 |
| 6/18/2026 | $25.74 | $25.74 | $25.50 | $25.63 | 216,500 |
| 6/17/2026 | $25.70 | $25.72 | $25.30 | $25.37 | 163,537 |
| 6/16/2026 | $25.83 | $25.89 | $25.65 | $25.65 | 150,501 |
| 6/15/2026 | $25.68 | $25.85 | $25.68 | $25.73 | 249,700 |
| 6/12/2026 | $25.35 | $25.46 | $25.15 | $25.37 | 145,170 |
| 6/11/2026 | $24.87 | $25.31 | $24.77 | $25.14 | 122,829 |
| 6/10/2026 | $25.24 | $25.25 | $24.81 | $24.82 | 149,571 |
| 6/9/2026 | $25.45 | $25.54 | $24.71 | $25.22 | 207,600 |
| 6/8/2026 | $25.44 | $25.49 | $25.24 | $25.24 | 188,001 |
| 6/5/2026 | $25.85 | $25.89 | $25.11 | $25.18 | 282,503 |
| 6/4/2026 | $25.90 | $25.94 | $25.70 | $25.87 | 242,430 |
| 6/3/2026 | $25.98 | $26.03 | $25.92 | $25.94 | 217,108 |
| 6/2/2026 | $25.88 | $26.01 | $25.87 | $25.95 | 161,498 |
| 6/1/2026 | $26.26 | $26.30 | $26.17 | $26.27 | 352,231 |
| 5/29/2026 | $26.23 | $26.23 | $26.11 | $26.17 | 242,142 |
| 5/28/2026 | $25.96 | $26.15 | $25.94 | $26.13 | 200,867 |
| 5/27/2026 | $25.95 | $26.05 | $25.92 | $25.97 | 178,894 |
| 5/26/2026 | $25.95 | $26.05 | $25.93 | $25.99 | 299,200 |
| 5/22/2026 | $25.91 | $25.92 | $25.78 | $25.82 | 115,665 |