Trustwave Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	249.00	249.00	249.00	249.00	249.00	-0.31%	1
Sep 28, 2026	249.77	249.77	249.77	249.77	249.77	5.00%	5
Sep 25, 2026	237.88	237.88	237.88	237.88	237.88	5.00%	1
Sep 24, 2026	226.56	226.56	226.56	226.56	226.56	5.00%	1
Sep 22, 2026	215.78	215.78	215.78	215.78	215.78	5.00%	12
Sep 18, 2026	205.51	205.51	205.51	205.51	205.51	10.00%	11
Sep 16, 2026	186.83	186.83	186.83	186.83	186.83	10.00%	6
Sep 15, 2026	169.85	169.85	169.85	169.85	169.85	4.99%	1
Sep 11, 2026	161.77	161.77	161.77	161.77	161.77	5.00%	10
Sep 9, 2026	154.07	154.07	154.07	154.07	154.07	5.00%	2
Sep 8, 2026	146.74	146.74	146.74	146.74	146.74	4.99%	85
Sep 4, 2026	139.76	139.76	139.76	139.76	139.76	5.00%	100
Sep 3, 2026	133.11	133.11	133.11	133.11	133.11	4.99%	100
Sep 2, 2026	126.78	126.78	126.78	126.78	126.78	4.99%	27
Sep 1, 2026	115.00	120.75	115.00	120.75	120.75	-73.23%	41
Apr 24, 2026	451.00	451.00	414.00	451.00	451.00	4.98%	924
Apr 23, 2026	409.80	429.60	409.80	429.60	429.60	4.83%	-
Apr 22, 2026	414.60	414.60	378.80	409.80	409.80	2.81%	1
Apr 21, 2026	380.00	398.60	380.00	398.60	398.60	4.95%	3
Apr 20, 2026	379.80	379.80	379.80	379.80	379.80	4.98%	3
Apr 17, 2026	361.80	361.80	361.80	361.80	361.80	4.99%	10
Apr 16, 2026	335.00	344.60	312.00	344.60	344.60	4.93%	1,173
Apr 15, 2026	330.00	330.00	328.40	328.40	328.40	4.39%	-
Apr 13, 2026	314.60	314.60	314.60	314.60	314.60	4.94%	-
Apr 10, 2026	299.80	299.80	299.80	299.80	299.80	4.97%	-
Apr 8, 2026	285.60	285.60	285.60	285.60	285.60	5.00%	2
Apr 7, 2026	272.00	272.00	272.00	272.00	272.00	-2.02%	5