Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
26.16
-0.02 (-0.08%)
Jul 3, 2025, 1:00 PM - Market closed
TSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.06% | 24 |
| Jul 2, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.10% | 8 |
| Jul 1, 2025 | 26.21 | 26.21 | 26.20 | 26.20 | 26.20 | 0.27% | 11,291 |
| Jun 30, 2025 | 26.26 | 26.26 | 26.10 | 26.13 | 26.13 | -0.42% | 62,127 |
| Jun 27, 2025 | 26.24 | 26.28 | 26.17 | 26.24 | 26.24 | -0.49% | 8,361 |
| Jun 26, 2025 | 26.30 | 26.37 | 26.30 | 26.37 | 26.24 | 0.09% | 1,183 |
| Jun 25, 2025 | 26.32 | 26.35 | 26.25 | 26.35 | 26.21 | - | 1,225 |
| Jun 24, 2025 | 26.31 | 26.35 | 26.31 | 26.35 | 26.21 | 0.11% | 402 |
| Jun 23, 2025 | 26.20 | 26.32 | 26.20 | 26.32 | 26.18 | 0.23% | 1,592 |
| Jun 20, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.12 | -0.06% | 1,464 |
| Jun 18, 2025 | 26.30 | 26.36 | 26.27 | 26.27 | 26.14 | 0.23% | 1,642 |
| Jun 17, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 26.08 | 0.06% | 220 |
| Jun 16, 2025 | 26.19 | 26.20 | 26.19 | 26.20 | 26.06 | -0.19% | 121 |
| Jun 13, 2025 | 26.23 | 26.25 | 26.21 | 26.25 | 26.11 | 0.06% | 3,080 |
| Jun 12, 2025 | 26.21 | 26.23 | 26.21 | 26.23 | 26.10 | 0.23% | 109 |
| Jun 11, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.04 | 0.08% | 187 |
| Jun 10, 2025 | 26.14 | 26.15 | 26.14 | 26.15 | 26.02 | 0.27% | 113 |
| Jun 9, 2025 | 26.06 | 26.10 | 26.06 | 26.08 | 25.95 | -0.19% | 3,676 |
| Jun 6, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 26.00 | -0.25% | 701 |
| Jun 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | 0.19% | 6 |
| Jun 4, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.01 | 0.15% | 161 |
| Jun 3, 2025 | 26.12 | 26.12 | 26.11 | 26.11 | 25.97 | -0.10% | 587 |
| Jun 2, 2025 | 26.14 | 26.14 | 26.13 | 26.13 | 26.00 | -0.07% | 315 |
| May 30, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 26.02 | 0.29% | 1,293 |
| May 29, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 25.94 | -0.38% | 111 |
| May 28, 2025 | 26.20 | 26.20 | 26.11 | 26.18 | 25.94 | 0.04% | 8,755 |
| May 27, 2025 | 26.17 | 26.17 | 26.16 | 26.17 | 25.93 | 0.08% | 504 |
| May 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 25.91 | 0.27% | 114 |
| May 22, 2025 | 26.08 | 26.09 | 26.06 | 26.08 | 25.84 | -0.08% | 455 |
| May 21, 2025 | 26.09 | 26.12 | 26.09 | 26.10 | 25.86 | -0.10% | 2,714 |
| May 20, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.89 | -0.10% | 110 |
| May 19, 2025 | 26.14 | 26.20 | 26.13 | 26.15 | 25.91 | -0.02% | 5,152 |
| May 16, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 25.92 | 0.35% | 390 |
| May 15, 2025 | 26.07 | 26.12 | 26.06 | 26.06 | 25.83 | 0.04% | 5,165 |
| May 14, 2025 | 26.08 | 26.08 | 26.05 | 26.05 | 25.82 | -0.06% | 1,151 |
| May 13, 2025 | 26.06 | 26.08 | 26.05 | 26.07 | 25.83 | - | 1,289 |
| May 12, 2025 | 26.07 | 26.08 | 26.06 | 26.07 | 25.83 | 0.04% | 5,293 |
| May 9, 2025 | 26.06 | 26.06 | 26.04 | 26.06 | 25.82 | -0.23% | 711 |
| May 8, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.88 | 0.08% | 879 |
| May 7, 2025 | 26.09 | 26.10 | 26.09 | 26.10 | 25.86 | 0.10% | 205 |
| May 6, 2025 | 26.05 | 26.07 | 26.03 | 26.07 | 25.84 | 0.19% | 4,644 |
| May 5, 2025 | 26.03 | 26.03 | 25.95 | 26.02 | 25.79 | -0.15% | 6,148 |
| May 2, 2025 | 26.08 | 26.09 | 26.01 | 26.06 | 25.83 | -0.17% | 12,208 |
| May 1, 2025 | 26.12 | 26.14 | 26.11 | 26.11 | 25.87 | - | 897 |
| Apr 30, 2025 | 26.08 | 26.11 | 26.08 | 26.11 | 25.87 | 0.15% | 1,886 |
| Apr 29, 2025 | 26.04 | 26.07 | 26.04 | 26.07 | 25.83 | -0.38% | 143 |
| Apr 28, 2025 | 26.17 | 26.18 | 26.13 | 26.17 | 25.80 | 0.06% | 5,071 |
| Apr 25, 2025 | 26.15 | 26.16 | 26.12 | 26.15 | 25.78 | 0.38% | 2,392 |
| Apr 24, 2025 | 26.11 | 26.11 | 25.99 | 26.05 | 25.69 | 0.16% | 39,183 |
| Apr 23, 2025 | 26.09 | 26.14 | 25.98 | 26.01 | 25.65 | -0.06% | 5,908 |