Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
25.84
+0.01 (0.04%)
Jun 24, 2026, 4:00 PM EDT - Market closed
TSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.80 | 25.86 | 25.80 | 25.84 | 25.84 | 0.04% | 33,656 |
| Jun 23, 2026 | 25.82 | 25.86 | 25.81 | 25.83 | 25.83 | 0.06% | 23,737 |
| Jun 22, 2026 | 25.83 | 25.86 | 25.81 | 25.82 | 25.82 | -0.10% | 21,787 |
| Jun 18, 2026 | 25.84 | 25.88 | 25.81 | 25.84 | 25.84 | 0.06% | 46,327 |
| Jun 17, 2026 | 25.88 | 25.88 | 25.71 | 25.83 | 25.83 | -0.10% | 16,305 |
| Jun 16, 2026 | 25.85 | 25.86 | 25.84 | 25.85 | 25.85 | 0.08% | 25,890 |
| Jun 15, 2026 | 25.84 | 25.84 | 25.80 | 25.83 | 25.83 | 0.08% | 44,949 |
| Jun 12, 2026 | 25.81 | 25.83 | 25.81 | 25.81 | 25.81 | 0.04% | 12,340 |
| Jun 11, 2026 | 25.77 | 25.81 | 25.72 | 25.80 | 25.80 | 0.08% | 15,668 |
| Jun 10, 2026 | 25.79 | 25.81 | 25.78 | 25.78 | 25.78 | 0.08% | 10,330 |
| Jun 9, 2026 | 25.77 | 25.80 | 25.76 | 25.76 | 25.76 | 0.04% | 16,187 |
| Jun 8, 2026 | 25.77 | 25.80 | 25.74 | 25.75 | 25.75 | 0.04% | 18,253 |
| Jun 5, 2026 | 25.75 | 25.75 | 25.73 | 25.74 | 25.74 | -0.16% | 8,556 |
| Jun 4, 2026 | 25.78 | 25.81 | 25.76 | 25.78 | 25.78 | 0.04% | 14,962 |
| Jun 3, 2026 | 25.78 | 25.80 | 25.77 | 25.77 | 25.77 | -0.02% | 76,149 |
| Jun 2, 2026 | 25.79 | 25.79 | 25.76 | 25.78 | 25.78 | 0.02% | 6,534 |
| Jun 1, 2026 | 25.77 | 25.78 | 25.75 | 25.77 | 25.77 | -0.06% | 9,455 |
| May 29, 2026 | 25.77 | 25.82 | 25.75 | 25.79 | 25.79 | 0.14% | 14,679 |
| May 28, 2026 | 25.74 | 25.79 | 25.74 | 25.75 | 25.75 | 0.05% | 14,501 |
| May 27, 2026 | 25.86 | 25.88 | 25.85 | 25.86 | 25.74 | 0.17% | 21,596 |
| May 26, 2026 | 25.82 | 25.85 | 25.81 | 25.82 | 25.69 | 0.14% | 4,596 |
| May 22, 2026 | 25.85 | 25.85 | 25.77 | 25.78 | 25.66 | 0.04% | 6,738 |
| May 21, 2026 | 25.72 | 25.79 | 25.72 | 25.77 | 25.65 | 0.15% | 14,082 |
| May 20, 2026 | 25.66 | 25.76 | 25.63 | 25.73 | 25.61 | 0.27% | 39,747 |
| May 19, 2026 | 25.65 | 25.67 | 25.61 | 25.66 | 25.54 | -0.17% | 13,957 |
| May 18, 2026 | 25.72 | 25.72 | 25.61 | 25.71 | 25.58 | -0.14% | 4,708 |
| May 15, 2026 | 25.73 | 25.75 | 25.68 | 25.74 | 25.62 | -0.04% | 20,742 |
| May 14, 2026 | 25.77 | 25.77 | 25.70 | 25.75 | 25.63 | -0.04% | 78,408 |
| May 13, 2026 | 25.79 | 25.80 | 25.74 | 25.76 | 25.64 | -0.04% | 13,245 |
| May 12, 2026 | 25.78 | 25.93 | 25.76 | 25.77 | 25.65 | -0.14% | 44,876 |
| May 11, 2026 | 25.82 | 25.85 | 25.76 | 25.81 | 25.68 | -0.08% | 24,253 |
| May 8, 2026 | 25.83 | 25.87 | 25.82 | 25.83 | 25.70 | 0.02% | 16,001 |
| May 7, 2026 | 25.81 | 25.84 | 25.81 | 25.82 | 25.70 | 0.04% | 11,354 |
| May 6, 2026 | 25.79 | 25.82 | 25.78 | 25.81 | 25.69 | 0.16% | 5,854 |
| May 5, 2026 | 25.77 | 25.81 | 25.74 | 25.77 | 25.65 | 0.04% | 18,890 |
| May 4, 2026 | 25.77 | 25.87 | 25.75 | 25.76 | 25.64 | -0.12% | 18,336 |
| May 1, 2026 | 25.80 | 25.85 | 25.79 | 25.79 | 25.67 | 0.17% | 14,628 |
| Apr 30, 2026 | 25.75 | 25.75 | 25.71 | 25.75 | 25.62 | 0.02% | 78,815 |
| Apr 29, 2026 | 25.76 | 25.76 | 25.70 | 25.74 | 25.62 | -0.13% | 15,715 |
| Apr 28, 2026 | 25.93 | 25.97 | 25.91 | 25.93 | 25.65 | -0.12% | 9,004 |
| Apr 27, 2026 | 25.96 | 26.00 | 25.94 | 25.96 | 25.68 | -0.04% | 137,451 |
| Apr 24, 2026 | 25.95 | 25.98 | 25.95 | 25.97 | 25.69 | 0.12% | 5,531 |
| Apr 23, 2026 | 25.97 | 25.98 | 25.82 | 25.94 | 25.66 | -0.04% | 16,738 |
| Apr 22, 2026 | 25.97 | 25.97 | 25.95 | 25.95 | 25.67 | 0.04% | 5,344 |
| Apr 21, 2026 | 25.94 | 25.96 | 25.93 | 25.94 | 25.66 | 0.02% | 17,223 |
| Apr 20, 2026 | 25.95 | 25.95 | 25.93 | 25.94 | 25.66 | 0.02% | 2,659 |
| Apr 17, 2026 | 25.93 | 25.95 | 25.89 | 25.93 | 25.65 | 0.13% | 17,696 |
| Apr 16, 2026 | 25.92 | 25.92 | 25.89 | 25.90 | 25.62 | -0.02% | 10,605 |
| Apr 15, 2026 | 25.90 | 25.92 | 25.81 | 25.90 | 25.62 | -0.08% | 12,173 |
| Apr 14, 2026 | 25.91 | 25.92 | 25.86 | 25.92 | 25.64 | 0.12% | 8,170 |