TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	32.99	33.74	32.73	33.47	33.47	-0.41%	9,032
Feb 18, 2026	32.73	34.25	32.73	33.61	33.61	1.53%	12,643
Feb 17, 2026	31.94	33.20	31.03	33.10	33.10	0.97%	17,497
Feb 13, 2026	33.18	33.73	32.78	32.78	32.78	-2.00%	27,401
Feb 12, 2026	35.59	35.66	33.33	33.45	33.45	-4.60%	11,081
Feb 11, 2026	35.38	35.82	34.03	35.06	35.06	2.87%	12,237
Feb 10, 2026	35.05	35.17	34.09	34.09	34.09	-0.85%	23,322
Feb 9, 2026	32.85	34.86	32.44	34.38	34.38	3.09%	29,164
Feb 6, 2026	30.27	33.35	30.14	33.35	33.35	14.68%	36,183
Feb 5, 2026	29.39	30.58	28.80	29.08	29.08	-1.69%	19,378
Feb 4, 2026	31.85	32.18	28.24	29.58	29.58	-12.07%	39,329
Feb 3, 2026	35.83	35.97	32.57	33.64	33.64	-4.32%	48,446
Feb 2, 2026	34.03	36.08	33.86	35.16	35.16	2.45%	44,746
Jan 30, 2026	36.63	36.63	34.13	34.32	34.32	-7.19%	33,356
Jan 29, 2026	36.78	37.53	33.93	36.98	36.98	2.44%	32,602
Jan 28, 2026	37.03	37.13	35.79	36.10	36.10	0.34%	30,334
Jan 27, 2026	35.42	36.40	35.13	35.98	35.98	3.27%	42,129
Jan 26, 2026	35.04	35.12	33.03	34.84	34.84	-1.02%	13,398
Jan 23, 2026	35.20	35.23	34.40	35.20	35.20	1.85%	14,193
Jan 22, 2026	34.90	34.91	34.21	34.56	34.56	2.23%	19,643
Jan 21, 2026	33.00	34.32	32.84	33.81	33.81	4.91%	30,332
Jan 20, 2026	32.97	33.61	32.22	32.22	32.22	-6.58%	29,522
Jan 16, 2026	34.76	35.00	34.15	34.49	34.49	2.85%	25,368
Jan 15, 2026	34.00	35.02	33.29	33.54	33.54	5.74%	34,888
Jan 14, 2026	31.84	31.99	31.33	31.72	31.72	-2.36%	15,801
Jan 13, 2026	32.35	32.92	32.25	32.49	32.48	2.08%	10,120
Jan 12, 2026	31.50	32.23	30.41	31.82	31.82	2.97%	32,046
Jan 9, 2026	30.06	31.07	29.95	30.90	30.90	4.60%	23,752
Jan 8, 2026	30.94	30.95	29.27	29.54	29.54	-4.45%	15,728
Jan 7, 2026	31.05	31.30	30.58	30.92	30.92	-1.84%	74,979
Jan 6, 2026	32.10	32.27	31.08	31.50	31.50	-0.06%	32,264
Jan 5, 2026	32.01	34.38	31.43	31.52	31.52	1.38%	23,978
Jan 2, 2026	30.00	31.86	30.00	31.09	31.09	7.80%	68,883
Dec 31, 2025	29.19	29.36	28.82	28.84	28.84	-0.40%	13,926
Dec 30, 2025	29.33	29.34	28.96	28.96	28.96	0.06%	8,840
Dec 29, 2025	28.69	29.09	28.50	28.94	28.94	-1.31%	8,492
Dec 26, 2025	29.06	29.49	28.93	29.32	29.32	1.34%	8,373
Dec 24, 2025	28.74	28.94	28.66	28.94	28.94	2.68%	7,200
Dec 23, 2025	27.80	29.07	27.79	28.18	28.18	-0.07%	10,722
Dec 22, 2025	29.04	29.04	27.94	28.20	28.06	1.70%	16,736
Dec 19, 2025	27.02	27.80	25.86	27.73	27.59	6.57%	18,111
Dec 18, 2025	26.49	26.50	25.81	26.02	25.89	6.07%	35,084
Dec 17, 2025	27.51	27.51	24.53	24.53	24.41	-11.29%	12,219
Dec 16, 2025	27.21	27.65	27.03	27.65	27.52	0.54%	6,941
Dec 15, 2025	28.81	28.81	27.18	27.50	27.37	-2.78%	9,468
Dec 12, 2025	30.72	30.72	28.15	28.29	28.15	-10.79%	29,122
Dec 11, 2025	31.13	31.73	30.00	31.71	31.56	-1.79%	39,260
Dec 10, 2025	31.12	32.43	31.07	32.29	32.13	-0.41%	40,114
Dec 9, 2025	31.63	32.49	31.63	32.42	31.67	0.80%	13,863
Dec 8, 2025	32.37	32.53	31.72	32.17	31.42	3.77%	18,861