Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
26.25
+0.01 (0.04%)
Feb 11, 2026, 10:53 AM EST - Market open
TSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | - | - | 364 |
| Feb 10, 2026 | 26.37 | 26.37 | 26.24 | 26.24 | 26.24 | 0.11% | 6,489 |
| Feb 9, 2026 | 26.22 | 26.27 | 26.21 | 26.21 | 26.21 | -0.15% | 4,815 |
| Feb 6, 2026 | 26.29 | 26.39 | 26.23 | 26.25 | 26.25 | 0.19% | 128,622 |
| Feb 5, 2026 | 26.16 | 26.23 | 26.16 | 26.20 | 26.20 | 0.13% | 20,129 |
| Feb 4, 2026 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | -0.06% | 57,089 |
| Feb 3, 2026 | 26.17 | 26.20 | 26.17 | 26.18 | 26.18 | -0.02% | 21,383 |
| Feb 2, 2026 | 26.20 | 26.20 | 26.19 | 26.19 | 26.19 | 0.02% | 764 |
| Jan 30, 2026 | 26.18 | 26.19 | 26.18 | 26.18 | 26.18 | 0.08% | 1,855 |
| Jan 29, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.48% | 358 |
| Jan 28, 2026 | 26.27 | 26.30 | 26.23 | 26.29 | 26.16 | -0.04% | 6,219 |
| Jan 27, 2026 | 26.29 | 26.33 | 26.29 | 26.30 | 26.17 | 0.01% | 3,177 |
| Jan 26, 2026 | 26.29 | 26.35 | 26.29 | 26.29 | 26.17 | 0.05% | 1,922 |
| Jan 23, 2026 | 26.27 | 26.32 | 26.26 | 26.28 | 26.16 | 0.11% | 6,653 |
| Jan 22, 2026 | 26.25 | 26.26 | 26.24 | 26.25 | 26.13 | - | 10,609 |
| Jan 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.13 | -0.04% | 280 |
| Jan 20, 2026 | 26.25 | 26.29 | 26.25 | 26.26 | 26.14 | - | 9,463 |
| Jan 16, 2026 | 26.25 | 26.30 | 26.24 | 26.26 | 26.14 | 0.04% | 28,857 |
| Jan 15, 2026 | 26.26 | 26.26 | 26.24 | 26.25 | 26.13 | - | 1,239 |
| Jan 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.13 | 0.04% | 110 |
| Jan 13, 2026 | 26.25 | 26.25 | 26.24 | 26.24 | 26.12 | 0.02% | 705 |
| Jan 12, 2026 | 26.24 | 26.24 | 26.23 | 26.24 | 26.11 | 0.10% | 1,220 |
| Jan 9, 2026 | 26.22 | 26.27 | 26.21 | 26.21 | 26.09 | - | 1,427 |
| Jan 8, 2026 | 26.21 | 26.22 | 26.21 | 26.21 | 26.09 | 0.08% | 770 |
| Jan 7, 2026 | 26.19 | 26.20 | 26.19 | 26.19 | 26.07 | 0.06% | 350 |
| Jan 6, 2026 | 26.18 | 26.18 | 26.16 | 26.18 | 26.05 | 0.02% | 20,520 |
| Jan 5, 2026 | 26.18 | 26.18 | 26.16 | 26.17 | 26.05 | 0.06% | 7,717 |
| Jan 2, 2026 | 26.18 | 26.18 | 26.16 | 26.16 | 26.03 | -0.06% | 2,366 |
| Dec 31, 2025 | 26.18 | 26.18 | 26.17 | 26.17 | 26.05 | -0.06% | 600 |
| Dec 30, 2025 | 26.17 | 26.32 | 26.16 | 26.19 | 26.06 | -0.48% | 5,523 |
| Dec 29, 2025 | 26.32 | 26.32 | 26.31 | 26.31 | 26.02 | 0.08% | 338 |
| Dec 26, 2025 | 26.30 | 26.30 | 26.29 | 26.29 | 26.00 | 0.15% | 128 |
| Dec 24, 2025 | 26.23 | 26.25 | 26.23 | 26.25 | 25.96 | 0.17% | 184 |
| Dec 23, 2025 | 26.20 | 26.21 | 26.20 | 26.21 | 25.92 | -0.06% | 2,976 |
| Dec 22, 2025 | 26.23 | 26.23 | 26.22 | 26.22 | 25.93 | -0.11% | 449 |
| Dec 19, 2025 | 26.26 | 26.26 | 26.25 | 26.25 | 25.96 | 0.15% | 2,014 |
| Dec 18, 2025 | 26.21 | 26.26 | 26.17 | 26.21 | 25.92 | 0.06% | 12,584 |
| Dec 17, 2025 | 26.21 | 26.21 | 26.20 | 26.20 | 25.91 | 0.06% | 404 |
| Dec 16, 2025 | 26.17 | 26.18 | 26.17 | 26.18 | 25.89 | 0.08% | 543 |
| Dec 15, 2025 | 26.18 | 26.18 | 26.16 | 26.16 | 25.87 | - | 374,900 |
| Dec 12, 2025 | 26.17 | 26.17 | 26.16 | 26.16 | 25.87 | -0.04% | 9,837 |
| Dec 11, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 25.88 | -0.11% | 1,807 |
| Dec 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | 0.96% | 381 |
| Dec 9, 2025 | 25.94 | 25.96 | 25.93 | 25.95 | 25.60 | -0.04% | 2,541 |
| Dec 8, 2025 | 25.97 | 25.97 | 25.96 | 25.96 | 25.61 | -0.98% | 2,448 |
| Dec 5, 2025 | 26.34 | 26.34 | 26.19 | 26.22 | 25.86 | 0.03% | 9,854 |
| Dec 4, 2025 | 26.22 | 26.22 | 26.21 | 26.21 | 25.86 | -0.06% | 529 |
| Dec 3, 2025 | 26.21 | 26.23 | 26.21 | 26.23 | 25.87 | 0.08% | 2,154 |
| Dec 2, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 25.85 | -0.08% | 1,504 |
| Dec 1, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.87 | -0.06% | 1,129 |