Trustwave Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	369.05	369.05	369.05	369.05	369.05	1.99%	10
Nov 12, 2026	361.85	361.85	361.85	361.85	361.85	1.99%	10
Nov 11, 2026	354.80	354.80	354.80	354.80	354.80	2.00%	5
Nov 9, 2026	347.85	347.85	347.85	347.85	347.85	1.99%	2
Nov 6, 2026	341.05	341.05	341.05	341.05	341.05	1.99%	5
Nov 5, 2026	334.40	334.40	334.40	334.40	334.40	2.00%	5
Nov 4, 2026	327.85	327.85	327.85	327.85	327.85	1.99%	5
Nov 3, 2026	321.45	321.45	321.45	321.45	321.45	2.00%	5
Nov 2, 2026	315.15	315.15	315.15	315.15	315.15	1.99%	5
Oct 30, 2026	309.00	309.00	309.00	309.00	309.00	1.91%	1
Oct 29, 2026	303.20	303.20	303.20	303.20	303.20	1.98%	10
Oct 28, 2026	297.30	297.30	297.30	297.30	297.30	1.99%	5
Oct 23, 2026	291.50	291.50	291.50	291.50	291.50	1.99%	1
Oct 21, 2026	285.80	285.80	285.80	285.80	285.80	2.00%	2
Oct 16, 2026	280.20	280.20	280.20	280.20	280.20	1.98%	90
Oct 15, 2026	274.75	274.75	274.75	274.75	274.75	1.99%	2
Oct 8, 2026	269.40	269.40	269.40	269.40	269.40	1.99%	114
Oct 7, 2026	264.15	264.15	264.15	264.15	264.15	1.99%	815
Oct 6, 2026	259.00	259.00	259.00	259.00	259.00	1.99%	1
Oct 5, 2026	253.95	253.95	253.95	253.95	253.95	1.99%	25
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