Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
25.12
-0.05 (-0.18%)
Nov 10, 2026, 10:56 AM EST - Market open
TSEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.16 | 25.16 | 25.10 | 25.12 | 25.12 | -0.18% | 6,158 |
| Nov 9, 2026 | 25.17 | 25.17 | 25.14 | 25.16 | 25.16 | -0.08% | 12,867 |
| Nov 6, 2026 | 25.29 | 25.29 | 25.15 | 25.18 | 25.18 | - | 212,184 |
| Nov 5, 2026 | 25.14 | 25.31 | 25.14 | 25.18 | 25.18 | 0.20% | 38,476 |
| Nov 4, 2026 | 25.12 | 25.13 | 25.11 | 25.13 | 25.13 | -0.02% | 9,034 |
| Nov 3, 2026 | 25.11 | 25.14 | 25.08 | 25.14 | 25.14 | 0.12% | 12,426 |
| Nov 2, 2026 | 25.08 | 25.13 | 25.04 | 25.11 | 25.11 | 0.02% | 178,649 |
| Oct 30, 2026 | 25.18 | 25.20 | 25.02 | 25.10 | 25.10 | 0.28% | 810,913 |
| Oct 29, 2026 | 25.06 | 25.06 | 25.02 | 25.03 | 25.03 | -0.06% | 12,654 |
| Oct 28, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 25.04 | -0.28% | 1,878 |
| Oct 27, 2026 | 25.29 | 25.40 | 25.25 | 25.26 | 25.11 | 0.04% | 54,856 |
| Oct 26, 2026 | 25.24 | 25.28 | 25.23 | 25.25 | 25.10 | 0.12% | 24,758 |
| Oct 23, 2026 | 25.23 | 25.25 | 25.21 | 25.22 | 25.07 | 0.01% | 25,629 |
| Oct 22, 2026 | 25.17 | 25.22 | 25.17 | 25.22 | 25.07 | 0.35% | 29,328 |
| Oct 21, 2026 | 25.19 | 25.19 | 24.97 | 25.13 | 24.98 | -0.08% | 30,823 |
| Oct 20, 2026 | 25.16 | 25.17 | 25.15 | 25.15 | 25.00 | -0.04% | 19,054 |
| Oct 19, 2026 | 25.17 | 25.19 | 25.15 | 25.16 | 25.01 | -0.02% | 10,691 |
| Oct 16, 2026 | 25.15 | 25.17 | 25.14 | 25.17 | 25.02 | 0.10% | 6,060 |
| Oct 15, 2026 | 25.13 | 25.16 | 25.13 | 25.14 | 24.99 | 0.05% | 18,799 |
| Oct 14, 2026 | 25.07 | 25.13 | 25.07 | 25.13 | 24.98 | 0.17% | 9,222 |
| Oct 13, 2026 | 25.10 | 25.12 | 24.92 | 25.09 | 24.94 | -0.04% | 16,284 |
| Oct 12, 2026 | 25.05 | 25.12 | 25.05 | 25.10 | 24.95 | 0.02% | 15,376 |
| Oct 9, 2026 | 25.07 | 25.11 | 25.07 | 25.09 | 24.95 | 0.05% | 29,297 |
| Oct 8, 2026 | 25.05 | 25.09 | 25.05 | 25.08 | 24.93 | -0.01% | 13,299 |
| Oct 7, 2026 | 25.06 | 25.10 | 25.06 | 25.08 | 24.94 | 0.06% | 34,220 |
| Oct 6, 2026 | 25.06 | 25.16 | 25.06 | 25.07 | 24.92 | 0.04% | 34,862 |
| Oct 5, 2026 | 25.09 | 25.11 | 25.03 | 25.06 | 24.91 | -0.26% | 166,026 |
| Oct 2, 2026 | 25.12 | 25.14 | 25.10 | 25.12 | 24.97 | 0.14% | 25,973 |
| Oct 1, 2026 | 25.08 | 25.21 | 24.89 | 25.09 | 24.94 | -0.06% | 52,623 |
| Sep 30, 2026 | 25.09 | 25.10 | 25.07 | 25.10 | 24.96 | 0.12% | 91,412 |
| Sep 29, 2026 | 25.05 | 25.09 | 25.03 | 25.07 | 24.93 | -0.14% | 28,686 |
| Sep 28, 2026 | 25.21 | 25.57 | 25.20 | 25.27 | 24.96 | 0.03% | 207,333 |
| Sep 25, 2026 | 25.28 | 25.31 | 25.23 | 25.27 | 24.95 | 0.02% | 125,255 |
| Sep 24, 2026 | 25.28 | 25.29 | 25.26 | 25.26 | 24.95 | -0.23% | 35,887 |
| Sep 23, 2026 | 25.34 | 25.35 | 25.27 | 25.32 | 25.01 | -0.14% | 24,817 |
| Sep 22, 2026 | 25.35 | 25.39 | 25.30 | 25.36 | 25.04 | 0.13% | 36,415 |
| Sep 21, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.01 | -0.01% | 10,209 |
| Sep 18, 2026 | 25.34 | 25.34 | 25.32 | 25.33 | 25.01 | -0.02% | 14,217 |
| Sep 17, 2026 | 25.34 | 25.34 | 25.16 | 25.33 | 25.02 | -0.12% | 17,364 |
| Sep 16, 2026 | 25.34 | 25.49 | 25.34 | 25.36 | 25.05 | -0.07% | 34,740 |
| Sep 15, 2026 | 25.35 | 25.38 | 25.34 | 25.38 | 25.06 | 0.03% | 21,323 |
| Sep 14, 2026 | 25.36 | 25.38 | 25.35 | 25.37 | 25.06 | -0.08% | 7,881 |
| Sep 11, 2026 | 25.40 | 25.69 | 25.39 | 25.39 | 25.08 | -0.18% | 13,511 |
| Sep 10, 2026 | 25.43 | 25.47 | 25.42 | 25.44 | 25.12 | -0.22% | 25,368 |
| Sep 9, 2026 | 25.47 | 25.51 | 25.46 | 25.49 | 25.18 | 0.08% | 39,211 |
| Sep 8, 2026 | 25.48 | 25.51 | 25.46 | 25.47 | 25.16 | -0.16% | 11,267 |
| Sep 4, 2026 | 25.46 | 25.53 | 25.45 | 25.51 | 25.19 | 0.28% | 32,238 |
| Sep 3, 2026 | 25.45 | 25.46 | 25.44 | 25.44 | 25.13 | 0.08% | 5,160 |
| Sep 2, 2026 | 25.44 | 25.44 | 25.41 | 25.42 | 25.11 | -0.04% | 22,113 |
| Sep 1, 2026 | 25.45 | 25.48 | 25.42 | 25.43 | 25.12 | -0.08% | 10,053 |