Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
25.36
+0.04 (0.14%)
Sep 22, 2026, 4:00 PM EDT - Market closed
TSEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.35 | 25.39 | 25.30 | 25.36 | 25.36 | 0.13% | 36,415 |
| Sep 21, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.32 | -0.01% | 10,209 |
| Sep 18, 2026 | 25.34 | 25.34 | 25.32 | 25.33 | 25.33 | -0.02% | 14,217 |
| Sep 17, 2026 | 25.34 | 25.34 | 25.16 | 25.33 | 25.33 | -0.12% | 17,364 |
| Sep 16, 2026 | 25.34 | 25.49 | 25.34 | 25.36 | 25.36 | -0.07% | 34,739 |
| Sep 15, 2026 | 25.35 | 25.38 | 25.34 | 25.38 | 25.38 | 0.03% | 21,323 |
| Sep 14, 2026 | 25.36 | 25.38 | 25.35 | 25.37 | 25.37 | -0.08% | 7,880 |
| Sep 11, 2026 | 25.40 | 25.69 | 25.39 | 25.39 | 25.39 | -0.18% | 13,510 |
| Sep 10, 2026 | 25.43 | 25.47 | 25.42 | 25.44 | 25.44 | -0.22% | 25,367 |
| Sep 9, 2026 | 25.47 | 25.51 | 25.46 | 25.49 | 25.49 | 0.08% | 39,210 |
| Sep 8, 2026 | 25.48 | 25.51 | 25.46 | 25.47 | 25.47 | -0.16% | 11,267 |
| Sep 4, 2026 | 25.46 | 25.53 | 25.45 | 25.51 | 25.51 | 0.28% | 32,238 |
| Sep 3, 2026 | 25.45 | 25.46 | 25.44 | 25.44 | 25.44 | 0.08% | 5,160 |
| Sep 2, 2026 | 25.44 | 25.44 | 25.41 | 25.42 | 25.42 | -0.04% | 22,113 |
| Sep 1, 2026 | 25.45 | 25.48 | 25.42 | 25.43 | 25.43 | -0.08% | 10,052 |
| Aug 31, 2026 | 25.44 | 25.47 | 25.44 | 25.45 | 25.45 | - | 4,122 |
| Aug 28, 2026 | 25.52 | 25.52 | 25.44 | 25.45 | 25.45 | -0.22% | 62,602 |
| Aug 27, 2026 | 25.68 | 25.74 | 25.64 | 25.65 | 25.51 | -0.19% | 30,767 |
| Aug 26, 2026 | 25.70 | 25.76 | 25.66 | 25.70 | 25.56 | 0.08% | 52,505 |
| Aug 25, 2026 | 25.68 | 25.72 | 25.68 | 25.68 | 25.54 | 0.12% | 72,229 |
| Aug 24, 2026 | 25.63 | 25.69 | 25.63 | 25.65 | 25.51 | -0.04% | 23,532 |
| Aug 21, 2026 | 25.63 | 25.68 | 25.59 | 25.66 | 25.52 | 0.12% | 64,721 |
| Aug 20, 2026 | 25.62 | 25.66 | 25.62 | 25.63 | 25.49 | - | 36,556 |
| Aug 19, 2026 | 25.63 | 25.66 | 25.60 | 25.63 | 25.49 | 0.15% | 13,082 |
| Aug 18, 2026 | 25.58 | 25.63 | 25.58 | 25.59 | 25.45 | 0.04% | 4,768 |
| Aug 17, 2026 | 25.60 | 25.64 | 25.58 | 25.58 | 25.44 | -0.04% | 16,856 |
| Aug 14, 2026 | 25.61 | 25.62 | 25.55 | 25.59 | 25.45 | 0.08% | 45,341 |
| Aug 13, 2026 | 25.61 | 25.65 | 25.54 | 25.57 | 25.43 | - | 26,434 |
| Aug 12, 2026 | 25.58 | 25.71 | 25.57 | 25.57 | 25.43 | - | 23,888 |
| Aug 11, 2026 | 25.59 | 25.61 | 25.53 | 25.57 | 25.43 | -0.08% | 40,079 |
| Aug 10, 2026 | 25.57 | 25.62 | 25.57 | 25.59 | 25.45 | - | 48,431 |
| Aug 7, 2026 | 25.60 | 25.64 | 25.58 | 25.59 | 25.45 | 0.12% | 6,481 |
| Aug 6, 2026 | 25.58 | 25.58 | 25.55 | 25.56 | 25.42 | -0.12% | 25,174 |
| Aug 5, 2026 | 25.57 | 25.62 | 25.57 | 25.59 | 25.45 | 0.24% | 26,438 |
| Aug 4, 2026 | 25.53 | 25.57 | 25.52 | 25.53 | 25.39 | 0.16% | 42,144 |
| Aug 3, 2026 | 25.49 | 25.52 | 25.44 | 25.49 | 25.35 | 0.04% | 65,117 |
| Jul 31, 2026 | 25.51 | 25.51 | 25.47 | 25.48 | 25.34 | -0.04% | 41,895 |
| Jul 30, 2026 | 25.51 | 25.54 | 25.48 | 25.49 | 25.35 | 0.01% | 13,414 |
| Jul 29, 2026 | 25.66 | 25.71 | 25.65 | 25.65 | 25.35 | -0.11% | 20,559 |
| Jul 28, 2026 | 25.67 | 25.70 | 25.63 | 25.68 | 25.37 | 0.16% | 11,100 |
| Jul 27, 2026 | 25.67 | 25.67 | 25.64 | 25.64 | 25.33 | -0.03% | 30,602 |
| Jul 24, 2026 | 25.65 | 25.66 | 25.63 | 25.65 | 25.34 | -0.02% | 13,229 |
| Jul 23, 2026 | 25.65 | 25.71 | 25.63 | 25.65 | 25.35 | -0.03% | 19,152 |
| Jul 22, 2026 | 25.68 | 25.70 | 25.66 | 25.66 | 25.35 | -0.16% | 10,141 |
| Jul 21, 2026 | 25.72 | 25.75 | 25.69 | 25.70 | 25.39 | -0.16% | 17,600 |
| Jul 20, 2026 | 25.75 | 25.77 | 25.72 | 25.74 | 25.43 | -0.17% | 7,790 |
| Jul 17, 2026 | 25.77 | 25.82 | 25.77 | 25.79 | 25.48 | 0.10% | 14,123 |
| Jul 16, 2026 | 25.73 | 25.76 | 25.68 | 25.76 | 25.45 | 0.08% | 53,399 |
| Jul 15, 2026 | 25.72 | 25.75 | 25.72 | 25.74 | 25.43 | 0.16% | 8,982 |
| Jul 14, 2026 | 25.69 | 25.74 | 25.69 | 25.70 | 25.39 | 0.08% | 22,439 |