Truth Social American Security & Defense ETF (TSSD)
NYSEARCA: TSSD · Real-Time Price · USD
25.36
+0.56 (2.28%)
Feb 13, 2026, 12:32 PM EST - Market open
TSSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | - | 1.43% | 1,670 |
| Feb 12, 2026 | 25.13 | 25.20 | 24.64 | 24.80 | 24.80 | -0.54% | 5,901 |
| Feb 11, 2026 | 25.13 | 25.13 | 24.80 | 24.93 | 24.93 | -1.48% | 6,639 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.30 | 25.31 | 25.31 | -0.67% | 7,185 |
| Feb 9, 2026 | 25.04 | 25.53 | 25.04 | 25.48 | 25.48 | 1.74% | 7,411 |
| Feb 6, 2026 | 24.62 | 25.04 | 24.61 | 25.04 | 25.04 | 3.00% | 10,365 |
| Feb 5, 2026 | 24.72 | 24.99 | 24.23 | 24.31 | 24.31 | -2.41% | 19,060 |
| Feb 4, 2026 | 25.73 | 25.73 | 24.65 | 24.91 | 24.91 | -3.22% | 22,138 |
| Feb 3, 2026 | 25.96 | 25.96 | 25.41 | 25.74 | 25.74 | -0.04% | 14,064 |
| Feb 2, 2026 | 25.75 | 25.90 | 25.74 | 25.75 | 25.75 | 0.16% | 15,083 |
| Jan 30, 2026 | 25.88 | 26.13 | 25.71 | 25.71 | 25.71 | -1.38% | 15,369 |
| Jan 29, 2026 | 26.64 | 26.64 | 25.92 | 26.07 | 26.07 | -2.14% | 27,609 |
| Jan 28, 2026 | 27.07 | 27.07 | 26.62 | 26.64 | 26.64 | -1.26% | 21,824 |
| Jan 27, 2026 | 26.87 | 27.05 | 26.82 | 26.98 | 26.98 | 1.39% | 19,419 |
| Jan 26, 2026 | 26.62 | 26.69 | 26.57 | 26.61 | 26.61 | 0.15% | 25,851 |
| Jan 23, 2026 | 26.69 | 26.83 | 26.52 | 26.57 | 26.57 | -0.04% | 25,873 |
| Jan 22, 2026 | 26.66 | 26.66 | 26.43 | 26.58 | 26.58 | 0.68% | 22,349 |
| Jan 21, 2026 | 26.39 | 26.58 | 26.13 | 26.40 | 26.40 | 0.42% | 28,707 |
| Jan 20, 2026 | 26.59 | 26.79 | 26.29 | 26.29 | 26.29 | -2.38% | 98,411 |
| Jan 16, 2026 | 26.96 | 27.05 | 26.74 | 26.93 | 26.93 | 0.31% | 37,336 |
| Jan 15, 2026 | 26.88 | 26.98 | 26.70 | 26.85 | 26.85 | 0.33% | 42,310 |
| Jan 14, 2026 | 26.58 | 26.76 | 26.47 | 26.76 | 26.76 | 0.37% | 74,348 |
| Jan 13, 2026 | 26.85 | 26.85 | 26.56 | 26.66 | 26.66 | -0.22% | 66,477 |
| Jan 12, 2026 | 26.45 | 26.72 | 26.36 | 26.72 | 26.72 | 0.79% | 107,737 |
| Jan 9, 2026 | 26.21 | 26.51 | 26.02 | 26.51 | 26.51 | 1.80% | 87,110 |
| Jan 8, 2026 | 26.52 | 26.54 | 25.77 | 26.04 | 26.04 | 0.66% | 119,408 |
| Jan 7, 2026 | 26.00 | 26.29 | 25.74 | 25.87 | 25.87 | -1.00% | 103,657 |
| Jan 6, 2026 | 25.65 | 26.13 | 25.50 | 26.13 | 26.13 | 2.96% | 67,672 |
| Jan 5, 2026 | 25.15 | 25.43 | 25.02 | 25.38 | 25.38 | 2.94% | 33,759 |
| Jan 2, 2026 | 24.88 | 24.88 | 24.44 | 24.66 | 24.66 | 0.02% | 13,146 |
| Dec 31, 2025 | 25.15 | 25.18 | 24.65 | 24.65 | 24.65 | -0.97% | 43,981 |