Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
25.14
+0.01 (0.04%)
Oct 15, 2026, 4:00 PM EDT - Market closed
TSEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 0.05% | 18,799 |
| Oct 14, 2026 | 25.07 | 25.13 | 25.07 | 25.13 | 25.13 | 0.17% | 9,222 |
| Oct 13, 2026 | 25.10 | 25.12 | 24.92 | 25.09 | 25.09 | -0.04% | 16,284 |
| Oct 12, 2026 | 25.05 | 25.12 | 25.05 | 25.10 | 25.10 | 0.02% | 15,376 |
| Oct 9, 2026 | 25.07 | 25.11 | 25.07 | 25.09 | 25.09 | 0.05% | 29,295 |
| Oct 8, 2026 | 25.05 | 25.09 | 25.05 | 25.08 | 25.08 | -0.01% | 13,299 |
| Oct 7, 2026 | 25.06 | 25.10 | 25.06 | 25.08 | 25.08 | 0.06% | 34,219 |
| Oct 6, 2026 | 25.06 | 25.16 | 25.06 | 25.07 | 25.07 | 0.04% | 34,862 |
| Oct 5, 2026 | 25.09 | 25.11 | 25.03 | 25.06 | 25.06 | -0.26% | 166,026 |
| Oct 2, 2026 | 25.12 | 25.14 | 25.10 | 25.12 | 25.12 | 0.14% | 25,973 |
| Oct 1, 2026 | 25.08 | 25.21 | 24.89 | 25.09 | 25.09 | -0.06% | 52,623 |
| Sep 30, 2026 | 25.09 | 25.10 | 25.07 | 25.10 | 25.10 | 0.12% | 91,412 |
| Sep 29, 2026 | 25.05 | 25.09 | 25.03 | 25.07 | 25.07 | -0.14% | 28,686 |
| Sep 28, 2026 | 25.21 | 25.57 | 25.20 | 25.27 | 25.10 | 0.03% | 207,333 |
| Sep 25, 2026 | 25.28 | 25.31 | 25.23 | 25.27 | 25.10 | 0.02% | 125,255 |
| Sep 24, 2026 | 25.28 | 25.29 | 25.26 | 25.26 | 25.09 | -0.23% | 35,887 |
| Sep 23, 2026 | 25.34 | 25.35 | 25.27 | 25.32 | 25.15 | -0.14% | 24,817 |
| Sep 22, 2026 | 25.35 | 25.39 | 25.30 | 25.36 | 25.19 | 0.13% | 36,415 |
| Sep 21, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.15 | -0.01% | 10,209 |
| Sep 18, 2026 | 25.34 | 25.34 | 25.32 | 25.33 | 25.16 | -0.02% | 14,217 |
| Sep 17, 2026 | 25.34 | 25.34 | 25.16 | 25.33 | 25.16 | -0.12% | 17,364 |
| Sep 16, 2026 | 25.34 | 25.49 | 25.34 | 25.36 | 25.19 | -0.07% | 34,740 |
| Sep 15, 2026 | 25.35 | 25.38 | 25.34 | 25.38 | 25.21 | 0.03% | 21,323 |
| Sep 14, 2026 | 25.36 | 25.38 | 25.35 | 25.37 | 25.20 | -0.08% | 7,881 |
| Sep 11, 2026 | 25.40 | 25.69 | 25.39 | 25.39 | 25.22 | -0.18% | 13,511 |
| Sep 10, 2026 | 25.43 | 25.47 | 25.42 | 25.44 | 25.27 | -0.22% | 25,368 |
| Sep 9, 2026 | 25.47 | 25.51 | 25.46 | 25.49 | 25.32 | 0.08% | 39,211 |
| Sep 8, 2026 | 25.48 | 25.51 | 25.46 | 25.47 | 25.30 | -0.16% | 11,267 |
| Sep 4, 2026 | 25.46 | 25.53 | 25.45 | 25.51 | 25.34 | 0.28% | 32,238 |
| Sep 3, 2026 | 25.45 | 25.46 | 25.44 | 25.44 | 25.27 | 0.08% | 5,160 |
| Sep 2, 2026 | 25.44 | 25.44 | 25.41 | 25.42 | 25.25 | -0.04% | 22,113 |
| Sep 1, 2026 | 25.45 | 25.48 | 25.42 | 25.43 | 25.26 | -0.08% | 10,053 |
| Aug 31, 2026 | 25.44 | 25.47 | 25.44 | 25.45 | 25.28 | - | 4,122 |
| Aug 28, 2026 | 25.52 | 25.52 | 25.44 | 25.45 | 25.28 | -0.22% | 62,602 |
| Aug 27, 2026 | 25.68 | 25.74 | 25.64 | 25.65 | 25.34 | -0.19% | 30,767 |
| Aug 26, 2026 | 25.70 | 25.76 | 25.66 | 25.70 | 25.39 | 0.08% | 52,505 |
| Aug 25, 2026 | 25.68 | 25.72 | 25.68 | 25.68 | 25.37 | 0.12% | 72,229 |
| Aug 24, 2026 | 25.63 | 25.69 | 25.63 | 25.65 | 25.34 | -0.04% | 23,532 |
| Aug 21, 2026 | 25.63 | 25.68 | 25.59 | 25.66 | 25.35 | 0.12% | 64,721 |
| Aug 20, 2026 | 25.62 | 25.66 | 25.62 | 25.63 | 25.32 | - | 36,556 |
| Aug 19, 2026 | 25.63 | 25.66 | 25.60 | 25.63 | 25.32 | 0.15% | 13,082 |
| Aug 18, 2026 | 25.58 | 25.63 | 25.58 | 25.59 | 25.28 | 0.04% | 4,768 |
| Aug 17, 2026 | 25.60 | 25.64 | 25.58 | 25.58 | 25.27 | -0.04% | 16,856 |
| Aug 14, 2026 | 25.61 | 25.62 | 25.55 | 25.59 | 25.28 | 0.08% | 45,341 |
| Aug 13, 2026 | 25.61 | 25.65 | 25.54 | 25.57 | 25.26 | - | 26,434 |
| Aug 12, 2026 | 25.58 | 25.71 | 25.57 | 25.57 | 25.26 | - | 23,888 |
| Aug 11, 2026 | 25.59 | 25.61 | 25.53 | 25.57 | 25.26 | -0.08% | 40,079 |
| Aug 10, 2026 | 25.57 | 25.62 | 25.57 | 25.59 | 25.28 | - | 48,431 |
| Aug 7, 2026 | 25.60 | 25.64 | 25.58 | 25.59 | 25.28 | 0.12% | 6,481 |
| Aug 6, 2026 | 25.58 | 25.58 | 25.55 | 25.56 | 25.25 | -0.12% | 25,174 |