Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
25.82
+0.03 (0.12%)
At close: Apr 1, 2026, 4:00 PM EDT
25.82
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
TSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.89 | 25.89 | 25.77 | 25.82 | 25.82 | 0.12% | 123,026 |
| Mar 31, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | 0.19% | 56,782 |
| Mar 30, 2026 | 25.75 | 25.75 | 25.69 | 25.74 | 25.74 | -0.35% | 8,800 |
| Mar 27, 2026 | 25.83 | 25.85 | 25.83 | 25.83 | 25.70 | - | 1,541 |
| Mar 26, 2026 | 25.86 | 25.87 | 25.83 | 25.83 | 25.70 | -0.16% | 9,990 |
| Mar 25, 2026 | 25.88 | 25.89 | 25.87 | 25.87 | 25.74 | -0.11% | 9,630 |
| Mar 24, 2026 | 25.90 | 25.94 | 25.84 | 25.90 | 25.77 | -0.04% | 38,139 |
| Mar 23, 2026 | 25.87 | 25.92 | 25.87 | 25.91 | 25.78 | 0.06% | 16,839 |
| Mar 20, 2026 | 25.91 | 25.93 | 25.90 | 25.90 | 25.76 | -0.42% | 7,569 |
| Mar 19, 2026 | 26.02 | 26.02 | 25.96 | 26.01 | 25.87 | -0.04% | 6,202 |
| Mar 18, 2026 | 26.02 | 26.03 | 26.00 | 26.02 | 25.88 | 0.02% | 17,834 |
| Mar 17, 2026 | 26.02 | 26.02 | 26.00 | 26.01 | 25.88 | 0.12% | 14,743 |
| Mar 16, 2026 | 25.98 | 25.99 | 25.98 | 25.98 | 25.85 | - | 2,540 |
| Mar 13, 2026 | 26.00 | 26.04 | 25.98 | 25.98 | 25.85 | -0.08% | 16,724 |
| Mar 12, 2026 | 26.02 | 26.07 | 26.00 | 26.00 | 25.87 | -0.34% | 29,780 |
| Mar 11, 2026 | 26.05 | 26.11 | 26.03 | 26.09 | 25.96 | -0.02% | 21,888 |
| Mar 10, 2026 | 26.05 | 26.18 | 26.05 | 26.10 | 25.96 | -0.25% | 19,163 |
| Mar 9, 2026 | 25.99 | 26.23 | 25.99 | 26.16 | 26.02 | 0.46% | 77,361 |
| Mar 6, 2026 | 26.00 | 26.07 | 26.00 | 26.04 | 25.91 | -0.06% | 34,836 |
| Mar 5, 2026 | 26.01 | 26.10 | 26.01 | 26.06 | 25.92 | -0.82% | 99,867 |
| Mar 4, 2026 | 26.12 | 26.33 | 26.11 | 26.27 | 26.13 | 0.15% | 77,248 |
| Mar 3, 2026 | 26.18 | 26.28 | 26.05 | 26.23 | 26.09 | 0.19% | 22,902 |
| Mar 2, 2026 | 26.12 | 26.33 | 26.12 | 26.18 | 26.04 | -0.11% | 13,561 |
| Feb 27, 2026 | 26.20 | 26.23 | 26.19 | 26.21 | 26.07 | 0.08% | 9,067 |
| Feb 26, 2026 | 26.17 | 26.19 | 26.17 | 26.19 | 26.05 | -0.70% | 558 |
| Feb 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.05 | -0.04% | 166 |
| Feb 24, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.06 | 0.02% | 1,581 |
| Feb 23, 2026 | 26.36 | 26.39 | 26.36 | 26.38 | 26.05 | 0.04% | 4,796 |
| Feb 20, 2026 | 26.35 | 26.39 | 26.35 | 26.37 | 26.04 | -0.02% | 16,090 |
| Feb 19, 2026 | 26.36 | 26.38 | 26.36 | 26.38 | 26.05 | 0.11% | 1,532 |
| Feb 18, 2026 | 26.36 | 26.40 | 26.34 | 26.35 | 26.02 | -0.08% | 9,004 |
| Feb 17, 2026 | 26.36 | 26.40 | 26.33 | 26.37 | 26.04 | 0.14% | 8,342 |
| Feb 13, 2026 | 26.33 | 26.34 | 26.33 | 26.33 | 26.00 | 0.22% | 5,981 |
| Feb 12, 2026 | 26.25 | 26.28 | 26.25 | 26.27 | 25.95 | 0.09% | 21,270 |
| Feb 11, 2026 | 26.24 | 26.30 | 26.24 | 26.25 | 25.92 | 0.04% | 4,149 |
| Feb 10, 2026 | 26.37 | 26.37 | 26.24 | 26.24 | 25.92 | 0.11% | 6,489 |
| Feb 9, 2026 | 26.22 | 26.27 | 26.21 | 26.21 | 25.89 | -0.15% | 4,815 |
| Feb 6, 2026 | 26.29 | 26.39 | 26.23 | 26.25 | 25.92 | 0.19% | 128,622 |
| Feb 5, 2026 | 26.16 | 26.23 | 26.16 | 26.20 | 25.88 | 0.13% | 20,129 |
| Feb 4, 2026 | 26.16 | 26.17 | 26.16 | 26.17 | 25.84 | -0.06% | 57,089 |
| Feb 3, 2026 | 26.17 | 26.20 | 26.17 | 26.18 | 25.86 | -0.02% | 21,383 |
| Feb 2, 2026 | 26.20 | 26.20 | 26.19 | 26.19 | 25.86 | 0.02% | 764 |
| Jan 30, 2026 | 26.18 | 26.19 | 26.18 | 26.18 | 25.86 | 0.08% | 1,855 |
| Jan 29, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.84 | -0.48% | 358 |
| Jan 28, 2026 | 26.27 | 26.30 | 26.23 | 26.29 | 25.84 | -0.04% | 6,219 |
| Jan 27, 2026 | 26.29 | 26.33 | 26.29 | 26.30 | 25.85 | 0.01% | 3,177 |
| Jan 26, 2026 | 26.29 | 26.35 | 26.29 | 26.29 | 25.84 | 0.05% | 1,922 |
| Jan 23, 2026 | 26.27 | 26.32 | 26.26 | 26.28 | 25.83 | 0.11% | 6,653 |
| Jan 22, 2026 | 26.25 | 26.26 | 26.24 | 26.25 | 25.80 | - | 10,609 |
| Jan 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | -0.04% | 280 |