TSP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 2.85 | 0.10 | 3.64% | 2.75 | 3.00 | 2.75 | 32,361 |
May 30 2024 | 2.75 | 0.10 | 3.77% | 2.75 | 3.00 | 2.65 | 0.00 |
May 29 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0.00 |
May 28 2024 | 2.65 | 0.40 | 17.78% | 2.40 | 3.00 | 2.40 | 46,779 |
May 24 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.40 | 2.00 | 0.00 |
May 23 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.50 | 2.10 | 0.00 |
May 22 2024 | 2.25 | 0.15 | 7.14% | 2.10 | 2.50 | 2.00 | 168,181 |
May 21 2024 | 2.10 | 0.45 | 27.27% | 1.65 | 2.25 | 1.50 | 346,009 |
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 |