Touchstone Securitized Income ETF (TSEC)
NYSEARCA: TSEC · Real-Time Price · USD
25.80
+0.05 (0.21%)
May 1, 2026, 9:42 AM EDT - Market open
TSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.75 | 25.75 | 25.71 | 25.75 | 25.75 | 0.02% | 78,815 |
| Apr 29, 2026 | 25.76 | 25.76 | 25.70 | 25.74 | 25.74 | -0.73% | 15,715 |
| Apr 28, 2026 | 25.93 | 25.97 | 25.91 | 25.93 | 25.77 | -0.12% | 9,004 |
| Apr 27, 2026 | 25.96 | 26.00 | 25.94 | 25.96 | 25.80 | -0.04% | 137,451 |
| Apr 24, 2026 | 25.95 | 25.98 | 25.95 | 25.97 | 25.81 | 0.12% | 5,531 |
| Apr 23, 2026 | 25.97 | 25.98 | 25.82 | 25.94 | 25.78 | -0.04% | 16,738 |
| Apr 22, 2026 | 25.97 | 25.97 | 25.95 | 25.95 | 25.79 | 0.04% | 5,344 |
| Apr 21, 2026 | 25.94 | 25.96 | 25.93 | 25.94 | 25.78 | 0.02% | 17,223 |
| Apr 20, 2026 | 25.95 | 25.95 | 25.93 | 25.94 | 25.78 | 0.02% | 2,659 |
| Apr 17, 2026 | 25.93 | 25.95 | 25.89 | 25.93 | 25.77 | 0.14% | 17,696 |
| Apr 16, 2026 | 25.92 | 25.92 | 25.89 | 25.90 | 25.74 | -0.02% | 10,605 |
| Apr 15, 2026 | 25.90 | 25.92 | 25.81 | 25.90 | 25.74 | -0.08% | 12,173 |
| Apr 14, 2026 | 25.91 | 25.92 | 25.86 | 25.92 | 25.76 | 0.12% | 8,170 |
| Apr 13, 2026 | 25.84 | 25.90 | 25.82 | 25.89 | 25.73 | 0.14% | 4,350 |
| Apr 10, 2026 | 25.85 | 25.86 | 25.85 | 25.86 | 25.70 | -0.06% | 1,826 |
| Apr 9, 2026 | 25.85 | 25.87 | 25.78 | 25.87 | 25.71 | 0.21% | 9,451 |
| Apr 8, 2026 | 25.85 | 25.85 | 25.77 | 25.82 | 25.66 | -0.02% | 14,235 |
| Apr 7, 2026 | 25.81 | 25.93 | 25.75 | 25.82 | 25.66 | -0.04% | 29,271 |
| Apr 6, 2026 | 25.90 | 25.90 | 25.82 | 25.83 | 25.67 | -0.08% | 11,853 |
| Apr 2, 2026 | 25.84 | 25.88 | 25.83 | 25.85 | 25.69 | 0.12% | 5,172 |
| Apr 1, 2026 | 25.89 | 25.89 | 25.77 | 25.82 | 25.66 | 0.12% | 123,026 |
| Mar 31, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.63 | 0.19% | 56,782 |
| Mar 30, 2026 | 25.75 | 25.75 | 25.69 | 25.74 | 25.58 | -0.35% | 8,800 |
| Mar 27, 2026 | 25.83 | 25.85 | 25.83 | 25.83 | 25.54 | - | 1,541 |
| Mar 26, 2026 | 25.86 | 25.87 | 25.83 | 25.83 | 25.54 | -0.16% | 9,990 |
| Mar 25, 2026 | 25.88 | 25.89 | 25.87 | 25.87 | 25.58 | -0.11% | 9,630 |
| Mar 24, 2026 | 25.90 | 25.94 | 25.84 | 25.90 | 25.61 | -0.04% | 38,139 |
| Mar 23, 2026 | 25.87 | 25.92 | 25.87 | 25.91 | 25.62 | 0.06% | 16,839 |
| Mar 20, 2026 | 25.91 | 25.93 | 25.90 | 25.90 | 25.61 | -0.42% | 7,569 |
| Mar 19, 2026 | 26.02 | 26.02 | 25.96 | 26.01 | 25.71 | -0.04% | 6,202 |
| Mar 18, 2026 | 26.02 | 26.03 | 26.00 | 26.02 | 25.72 | 0.02% | 17,834 |
| Mar 17, 2026 | 26.02 | 26.02 | 26.00 | 26.01 | 25.72 | 0.12% | 14,743 |
| Mar 16, 2026 | 25.98 | 25.99 | 25.98 | 25.98 | 25.69 | - | 2,540 |
| Mar 13, 2026 | 26.00 | 26.04 | 25.98 | 25.98 | 25.69 | -0.08% | 16,724 |
| Mar 12, 2026 | 26.02 | 26.07 | 26.00 | 26.00 | 25.71 | -0.34% | 29,780 |
| Mar 11, 2026 | 26.05 | 26.11 | 26.03 | 26.09 | 25.80 | -0.02% | 21,888 |
| Mar 10, 2026 | 26.05 | 26.18 | 26.05 | 26.10 | 25.80 | -0.25% | 19,163 |
| Mar 9, 2026 | 25.99 | 26.23 | 25.99 | 26.16 | 25.87 | 0.46% | 77,361 |
| Mar 6, 2026 | 26.00 | 26.07 | 26.00 | 26.04 | 25.75 | -0.06% | 34,836 |
| Mar 5, 2026 | 26.01 | 26.10 | 26.01 | 26.06 | 25.76 | -0.82% | 99,867 |
| Mar 4, 2026 | 26.12 | 26.33 | 26.11 | 26.27 | 25.98 | 0.15% | 77,248 |
| Mar 3, 2026 | 26.18 | 26.28 | 26.05 | 26.23 | 25.94 | 0.19% | 22,902 |
| Mar 2, 2026 | 26.12 | 26.33 | 26.12 | 26.18 | 25.89 | -0.11% | 13,561 |
| Feb 27, 2026 | 26.20 | 26.23 | 26.19 | 26.21 | 25.92 | 0.08% | 9,067 |
| Feb 26, 2026 | 26.17 | 26.19 | 26.17 | 26.19 | 25.90 | -0.70% | 558 |
| Feb 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 25.89 | -0.04% | 166 |
| Feb 24, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 25.90 | 0.02% | 1,581 |
| Feb 23, 2026 | 26.36 | 26.39 | 26.36 | 26.38 | 25.90 | 0.04% | 4,796 |
| Feb 20, 2026 | 26.35 | 26.39 | 26.35 | 26.37 | 25.89 | -0.02% | 16,090 |
| Feb 19, 2026 | 26.36 | 26.38 | 26.36 | 26.38 | 25.89 | 0.11% | 1,532 |