Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
26.03
-0.06 (-0.23%)
Mar 12, 2026, 10:24 AM EDT - Market open
TSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.05 | 26.11 | 26.03 | 26.09 | 26.09 | -0.02% | 21,888 |
| Mar 10, 2026 | 26.05 | 26.18 | 26.05 | 26.10 | 26.10 | -0.25% | 19,163 |
| Mar 9, 2026 | 25.99 | 26.23 | 25.99 | 26.16 | 26.16 | 0.46% | 77,361 |
| Mar 6, 2026 | 26.00 | 26.07 | 26.00 | 26.04 | 26.04 | -0.06% | 34,836 |
| Mar 5, 2026 | 26.01 | 26.10 | 26.01 | 26.06 | 26.06 | -0.82% | 99,867 |
| Mar 4, 2026 | 26.12 | 26.33 | 26.11 | 26.27 | 26.27 | 0.15% | 77,247 |
| Mar 3, 2026 | 26.18 | 26.28 | 26.05 | 26.23 | 26.23 | 0.19% | 22,902 |
| Mar 2, 2026 | 26.12 | 26.33 | 26.12 | 26.18 | 26.18 | -0.11% | 13,561 |
| Feb 27, 2026 | 26.20 | 26.23 | 26.19 | 26.21 | 26.21 | 0.08% | 9,067 |
| Feb 26, 2026 | 26.17 | 26.19 | 26.17 | 26.19 | 26.19 | -0.70% | 558 |
| Feb 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.18 | -0.04% | 166 |
| Feb 24, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.19 | 0.02% | 1,581 |
| Feb 23, 2026 | 26.36 | 26.39 | 26.36 | 26.38 | 26.19 | 0.04% | 4,796 |
| Feb 20, 2026 | 26.35 | 26.39 | 26.35 | 26.37 | 26.18 | -0.02% | 16,090 |
| Feb 19, 2026 | 26.36 | 26.38 | 26.36 | 26.38 | 26.18 | 0.11% | 1,532 |
| Feb 18, 2026 | 26.36 | 26.40 | 26.34 | 26.35 | 26.15 | -0.08% | 9,004 |
| Feb 17, 2026 | 26.36 | 26.40 | 26.33 | 26.37 | 26.18 | 0.14% | 8,342 |
| Feb 13, 2026 | 26.33 | 26.34 | 26.33 | 26.33 | 26.14 | 0.22% | 5,981 |
| Feb 12, 2026 | 26.25 | 26.28 | 26.25 | 26.27 | 26.08 | 0.09% | 21,270 |
| Feb 11, 2026 | 26.24 | 26.30 | 26.24 | 26.25 | 26.06 | 0.04% | 4,149 |
| Feb 10, 2026 | 26.37 | 26.37 | 26.24 | 26.24 | 26.05 | 0.11% | 6,489 |
| Feb 9, 2026 | 26.22 | 26.27 | 26.21 | 26.21 | 26.02 | -0.15% | 4,815 |
| Feb 6, 2026 | 26.29 | 26.39 | 26.23 | 26.25 | 26.06 | 0.19% | 128,622 |
| Feb 5, 2026 | 26.16 | 26.23 | 26.16 | 26.20 | 26.01 | 0.13% | 20,129 |
| Feb 4, 2026 | 26.16 | 26.17 | 26.16 | 26.17 | 25.98 | -0.06% | 57,089 |
| Feb 3, 2026 | 26.17 | 26.20 | 26.17 | 26.18 | 25.99 | -0.02% | 21,383 |
| Feb 2, 2026 | 26.20 | 26.20 | 26.19 | 26.19 | 25.99 | 0.02% | 764 |
| Jan 30, 2026 | 26.18 | 26.19 | 26.18 | 26.18 | 25.99 | 0.08% | 1,855 |
| Jan 29, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.97 | -0.48% | 358 |
| Jan 28, 2026 | 26.27 | 26.30 | 26.23 | 26.29 | 25.97 | -0.04% | 6,219 |
| Jan 27, 2026 | 26.29 | 26.33 | 26.29 | 26.30 | 25.98 | 0.01% | 3,177 |
| Jan 26, 2026 | 26.29 | 26.35 | 26.29 | 26.29 | 25.98 | 0.05% | 1,922 |
| Jan 23, 2026 | 26.27 | 26.32 | 26.26 | 26.28 | 25.97 | 0.11% | 6,653 |
| Jan 22, 2026 | 26.25 | 26.26 | 26.24 | 26.25 | 25.94 | - | 10,609 |
| Jan 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.94 | -0.04% | 280 |
| Jan 20, 2026 | 26.25 | 26.29 | 26.25 | 26.26 | 25.95 | - | 9,463 |
| Jan 16, 2026 | 26.25 | 26.30 | 26.24 | 26.26 | 25.95 | 0.04% | 28,857 |
| Jan 15, 2026 | 26.26 | 26.26 | 26.24 | 26.25 | 25.94 | - | 1,239 |
| Jan 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.94 | 0.04% | 110 |
| Jan 13, 2026 | 26.25 | 26.25 | 26.24 | 26.24 | 25.93 | 0.02% | 705 |
| Jan 12, 2026 | 26.24 | 26.24 | 26.23 | 26.24 | 25.92 | 0.10% | 1,220 |
| Jan 9, 2026 | 26.22 | 26.27 | 26.21 | 26.21 | 25.90 | - | 1,427 |
| Jan 8, 2026 | 26.21 | 26.22 | 26.21 | 26.21 | 25.90 | 0.08% | 770 |
| Jan 7, 2026 | 26.19 | 26.20 | 26.19 | 26.19 | 25.88 | 0.06% | 350 |
| Jan 6, 2026 | 26.18 | 26.18 | 26.16 | 26.18 | 25.86 | 0.02% | 20,520 |
| Jan 5, 2026 | 26.18 | 26.18 | 26.16 | 26.17 | 25.86 | 0.06% | 7,717 |
| Jan 2, 2026 | 26.18 | 26.18 | 26.16 | 26.16 | 25.84 | -0.06% | 2,366 |
| Dec 31, 2025 | 26.18 | 26.18 | 26.17 | 26.17 | 25.86 | -0.06% | 600 |
| Dec 30, 2025 | 26.17 | 26.32 | 26.16 | 26.19 | 25.87 | -0.48% | 5,523 |
| Dec 29, 2025 | 26.32 | 26.32 | 26.31 | 26.31 | 25.83 | 0.08% | 338 |