Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
26.13
-0.07 (-0.25%)
At close: Jun 6, 2025, 4:00 PM
26.13
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
TSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 26.13 | -0.25% | 701 |
| Jun 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.19% | 6 |
| Jun 4, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.15% | 161 |
| Jun 3, 2025 | 26.12 | 26.12 | 26.11 | 26.11 | 26.11 | -0.10% | 587 |
| Jun 2, 2025 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | -0.07% | 315 |
| May 30, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 26.15 | 0.29% | 1,293 |
| May 29, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | -0.38% | 111 |
| May 28, 2025 | 26.20 | 26.20 | 26.11 | 26.18 | 26.07 | 0.04% | 8,755 |
| May 27, 2025 | 26.17 | 26.17 | 26.16 | 26.17 | 26.06 | 0.08% | 504 |
| May 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.04 | 0.27% | 114 |
| May 22, 2025 | 26.08 | 26.09 | 26.06 | 26.08 | 25.98 | -0.08% | 455 |
| May 21, 2025 | 26.09 | 26.12 | 26.09 | 26.10 | 26.00 | -0.10% | 2,714 |
| May 20, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.02 | -0.10% | 110 |
| May 19, 2025 | 26.14 | 26.20 | 26.13 | 26.15 | 26.05 | -0.02% | 5,152 |
| May 16, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 26.05 | 0.35% | 390 |
| May 15, 2025 | 26.07 | 26.12 | 26.06 | 26.06 | 25.96 | 0.04% | 5,165 |
| May 14, 2025 | 26.08 | 26.08 | 26.05 | 26.05 | 25.95 | -0.06% | 1,151 |
| May 13, 2025 | 26.06 | 26.08 | 26.05 | 26.07 | 25.97 | - | 1,289 |
| May 12, 2025 | 26.07 | 26.08 | 26.06 | 26.07 | 25.97 | 0.04% | 5,293 |
| May 9, 2025 | 26.06 | 26.06 | 26.04 | 26.06 | 25.96 | -0.23% | 711 |
| May 8, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.02 | 0.08% | 879 |
| May 7, 2025 | 26.09 | 26.10 | 26.09 | 26.10 | 26.00 | 0.10% | 205 |
| May 6, 2025 | 26.05 | 26.07 | 26.03 | 26.07 | 25.97 | 0.19% | 4,644 |
| May 5, 2025 | 26.03 | 26.03 | 25.95 | 26.02 | 25.92 | -0.15% | 6,148 |
| May 2, 2025 | 26.08 | 26.09 | 26.01 | 26.06 | 25.96 | -0.17% | 12,208 |
| May 1, 2025 | 26.12 | 26.14 | 26.11 | 26.11 | 26.01 | - | 897 |
| Apr 30, 2025 | 26.08 | 26.11 | 26.08 | 26.11 | 26.01 | 0.15% | 1,886 |
| Apr 29, 2025 | 26.04 | 26.07 | 26.04 | 26.07 | 25.97 | -0.38% | 143 |
| Apr 28, 2025 | 26.17 | 26.18 | 26.13 | 26.17 | 25.93 | 0.06% | 5,071 |
| Apr 25, 2025 | 26.15 | 26.16 | 26.12 | 26.15 | 25.92 | 0.38% | 2,392 |
| Apr 24, 2025 | 26.11 | 26.11 | 25.99 | 26.05 | 25.82 | 0.16% | 39,183 |
| Apr 23, 2025 | 26.09 | 26.14 | 25.98 | 26.01 | 25.78 | -0.06% | 5,908 |
| Apr 22, 2025 | 26.03 | 26.12 | 25.96 | 26.03 | 25.79 | -0.17% | 31,436 |
| Apr 21, 2025 | 26.03 | 26.09 | 26.02 | 26.07 | 25.84 | 0.02% | 12,654 |
| Apr 17, 2025 | 26.10 | 26.10 | 26.03 | 26.07 | 25.83 | 0.17% | 965 |
| Apr 16, 2025 | 26.04 | 26.04 | 25.97 | 26.02 | 25.79 | 0.06% | 300 |
| Apr 15, 2025 | 25.99 | 26.01 | 25.99 | 26.01 | 25.77 | 0.39% | 181 |
| Apr 14, 2025 | 25.90 | 25.92 | 25.87 | 25.90 | 25.67 | 0.02% | 19,501 |
| Apr 11, 2025 | 25.87 | 25.94 | 25.87 | 25.90 | 25.67 | 0.29% | 592 |
| Apr 10, 2025 | 25.95 | 25.96 | 25.58 | 25.83 | 25.60 | -0.67% | 105,129 |
| Apr 9, 2025 | 25.98 | 26.57 | 25.98 | 26.00 | 25.77 | -0.20% | 3,231 |
| Apr 8, 2025 | 26.18 | 26.18 | 25.98 | 26.05 | 25.82 | -0.57% | 9,067 |
| Apr 7, 2025 | 26.65 | 26.65 | 26.20 | 26.20 | 25.97 | -0.35% | 4,176 |
| Apr 4, 2025 | 26.29 | 26.35 | 26.22 | 26.29 | 26.06 | 0.22% | 21,406 |
| Apr 3, 2025 | 26.22 | 26.24 | 26.17 | 26.24 | 26.00 | 0.10% | 2,696 |
| Apr 2, 2025 | 26.24 | 26.28 | 26.21 | 26.21 | 25.98 | 0.15% | 6,500 |
| Apr 1, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.94 | 0.04% | 116 |
| Mar 31, 2025 | 26.19 | 26.26 | 26.15 | 26.16 | 25.93 | 0.21% | 16,449 |
| Mar 28, 2025 | 26.11 | 26.18 | 26.10 | 26.11 | 25.87 | -0.15% | 35,379 |
| Mar 27, 2025 | 26.19 | 26.19 | 26.12 | 26.15 | 25.81 | -0.48% | 1,870 |