Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
26.17
+0.02 (0.08%)
Apr 28, 2025, 11:12 AM EDT - Market open
TSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | 0.08% | 2,150 |
| Apr 25, 2025 | 26.15 | 26.16 | 26.12 | 26.15 | 26.15 | 0.38% | 2,392 |
| Apr 24, 2025 | 26.11 | 26.11 | 25.99 | 26.05 | 26.05 | 0.16% | 39,183 |
| Apr 23, 2025 | 26.09 | 26.14 | 25.98 | 26.01 | 26.01 | -0.06% | 5,908 |
| Apr 22, 2025 | 26.03 | 26.12 | 25.96 | 26.03 | 26.03 | -0.17% | 31,436 |
| Apr 21, 2025 | 26.03 | 26.09 | 26.02 | 26.07 | 26.07 | 0.02% | 12,654 |
| Apr 17, 2025 | 26.10 | 26.10 | 26.03 | 26.07 | 26.07 | 0.17% | 965 |
| Apr 16, 2025 | 26.04 | 26.04 | 25.97 | 26.02 | 26.02 | 0.06% | 300 |
| Apr 15, 2025 | 25.99 | 26.01 | 25.99 | 26.01 | 26.01 | 0.39% | 181 |
| Apr 14, 2025 | 25.90 | 25.92 | 25.87 | 25.90 | 25.90 | 0.02% | 19,501 |
| Apr 11, 2025 | 25.87 | 25.94 | 25.87 | 25.90 | 25.90 | 0.29% | 592 |
| Apr 10, 2025 | 25.95 | 25.96 | 25.58 | 25.83 | 25.83 | -0.67% | 105,129 |
| Apr 9, 2025 | 25.98 | 26.57 | 25.98 | 26.00 | 26.00 | -0.20% | 3,231 |
| Apr 8, 2025 | 26.18 | 26.18 | 25.98 | 26.05 | 26.05 | -0.57% | 9,067 |
| Apr 7, 2025 | 26.65 | 26.65 | 26.20 | 26.20 | 26.20 | -0.35% | 4,176 |
| Apr 4, 2025 | 26.29 | 26.35 | 26.22 | 26.29 | 26.29 | 0.22% | 21,406 |
| Apr 3, 2025 | 26.22 | 26.24 | 26.17 | 26.24 | 26.24 | 0.10% | 2,696 |
| Apr 2, 2025 | 26.24 | 26.28 | 26.21 | 26.21 | 26.21 | 0.15% | 6,500 |
| Apr 1, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.04% | 116 |
| Mar 31, 2025 | 26.19 | 26.26 | 26.15 | 26.16 | 26.16 | 0.21% | 16,449 |
| Mar 28, 2025 | 26.11 | 26.18 | 26.10 | 26.11 | 26.11 | -0.15% | 35,379 |
| Mar 27, 2025 | 26.19 | 26.19 | 26.12 | 26.15 | 26.04 | -0.48% | 1,870 |
| Mar 26, 2025 | 26.20 | 26.28 | 26.19 | 26.27 | 26.17 | 0.52% | 3,323 |
| Mar 25, 2025 | 26.18 | 26.18 | 26.09 | 26.14 | 26.03 | -0.32% | 62,916 |
| Mar 24, 2025 | 26.21 | 26.39 | 26.20 | 26.22 | 26.12 | -0.08% | 31,625 |
| Mar 21, 2025 | 26.24 | 26.33 | 26.21 | 26.24 | 26.14 | 0.17% | 106,049 |
| Mar 20, 2025 | 26.21 | 26.21 | 26.20 | 26.20 | 26.09 | - | 987 |
| Mar 19, 2025 | 26.19 | 26.20 | 26.19 | 26.20 | 26.09 | 0.04% | 341 |
| Mar 18, 2025 | 26.16 | 26.20 | 26.16 | 26.19 | 26.08 | -0.02% | 383 |
| Mar 17, 2025 | 26.21 | 26.21 | 26.19 | 26.19 | 26.09 | -0.21% | 1,139 |
| Mar 14, 2025 | 26.23 | 26.28 | 26.21 | 26.25 | 26.14 | 0.25% | 6,632 |
| Mar 13, 2025 | 26.19 | 26.20 | 26.01 | 26.18 | 26.08 | -0.04% | 45,962 |
| Mar 12, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.09 | -0.37% | 4 |
| Mar 11, 2025 | 26.31 | 26.32 | 26.29 | 26.29 | 26.19 | 0.10% | 5,009 |
| Mar 10, 2025 | 26.28 | 26.33 | 26.26 | 26.26 | 26.16 | 0.06% | 8,634 |
| Mar 7, 2025 | 26.28 | 26.28 | 26.22 | 26.25 | 26.14 | 0.09% | 1,145 |
| Mar 6, 2025 | 26.20 | 26.24 | 26.20 | 26.22 | 26.12 | -0.13% | 2,802 |
| Mar 5, 2025 | 26.30 | 26.30 | 26.26 | 26.26 | 26.15 | -0.19% | 1,233 |
| Mar 4, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.20 | 0.04% | 181 |
| Mar 3, 2025 | 26.25 | 26.31 | 26.25 | 26.29 | 26.19 | 0.15% | 1,395 |
| Feb 28, 2025 | 26.24 | 26.28 | 26.24 | 26.26 | 26.15 | -0.47% | 2,333 |
| Feb 27, 2025 | 26.24 | 26.38 | 26.23 | 26.38 | 26.28 | 0.27% | 2,330 |
| Feb 26, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.11 | 0.17% | 115 |
| Feb 25, 2025 | 26.28 | 26.28 | 26.27 | 26.27 | 26.06 | 0.10% | 102 |
| Feb 24, 2025 | 26.23 | 26.32 | 26.21 | 26.24 | 26.04 | 0.27% | 15,231 |
| Feb 21, 2025 | 26.18 | 26.18 | 26.15 | 26.17 | 25.97 | 0.10% | 1,136 |
| Feb 20, 2025 | 26.09 | 26.16 | 26.09 | 26.15 | 25.94 | 0.13% | 1,177 |
| Feb 19, 2025 | 26.13 | 26.13 | 26.11 | 26.11 | 25.91 | -0.07% | 365 |
| Feb 18, 2025 | 26.16 | 26.16 | 26.13 | 26.13 | 25.93 | - | 427 |
| Feb 14, 2025 | 26.11 | 26.15 | 26.05 | 26.13 | 25.93 | 0.33% | 3,202 |