Tosrifa Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 5, 2026	21.00	21.30	20.80	21.20	21.20	0.95%	667,688
Jul 2, 2026	20.60	21.40	20.60	21.00	21.00	1.94%	734,932
Jun 30, 2026	20.60	20.90	20.50	20.60	20.60	0.49%	841,415
Jun 29, 2026	20.60	20.80	20.40	20.50	20.50	-0.49%	535,425
Jun 28, 2026	20.60	20.70	20.40	20.60	20.60	0.98%	387,769
Jun 25, 2026	20.00	20.50	20.00	20.40	20.40	2.00%	313,730
Jun 24, 2026	20.20	20.20	19.80	20.00	20.00	0.50%	356,702
Jun 23, 2026	20.00	20.10	19.30	19.90	19.90	-1.00%	349,607
Jun 22, 2026	21.00	21.00	19.70	20.10	20.10	-3.37%	639,612
Jun 21, 2026	20.50	21.10	20.50	20.80	20.80	1.46%	606,008
Jun 18, 2026	20.50	21.20	20.40	20.50	20.50	-1.91%	681,425
Jun 17, 2026	20.90	21.60	20.80	20.90	20.90	-	897,623
Jun 16, 2026	20.00	21.10	19.90	20.90	20.90	4.50%	1,009,055
Jun 15, 2026	20.00	20.50	19.90	20.00	20.00	-1.48%	554,503
Jun 14, 2026	20.20	20.60	20.00	20.30	20.30	0.50%	656,840
Jun 11, 2026	20.20	20.50	19.90	20.20	20.20	0.50%	613,450
Jun 10, 2026	20.40	21.20	20.00	20.10	20.10	-1.95%	612,651
Jun 9, 2026	19.40	20.70	19.00	20.50	20.50	6.77%	1,369,221
Jun 8, 2026	19.60	19.60	19.10	19.20	19.20	-2.04%	500,672
Jun 7, 2026	20.20	20.30	19.50	19.60	19.60	-2.49%	467,204
Jun 4, 2026	20.10	20.30	19.50	20.10	20.10	0.50%	745,740
Jun 3, 2026	20.00	20.30	19.60	20.00	20.00	0.50%	692,438
Jun 2, 2026	19.40	20.70	19.30	19.90	19.90	3.11%	1,191,840
Jun 1, 2026	19.70	20.00	19.20	19.30	19.30	-1.53%	668,324
May 24, 2026	19.20	19.70	18.90	19.60	19.60	3.70%	1,179,375
May 23, 2026	18.20	19.40	18.10	18.90	18.90	4.42%	858,626
May 21, 2026	18.10	18.40	17.80	18.10	18.10	1.69%	442,925
May 20, 2026	18.00	18.50	17.60	17.80	17.80	-2.20%	711,644
May 19, 2026	18.30	18.30	17.70	18.20	18.20	1.68%	289,767
May 18, 2026	18.50	18.60	17.70	17.90	17.90	-3.24%	721,519
May 17, 2026	18.60	18.90	18.30	18.50	18.50	-	726,327
May 14, 2026	18.50	18.60	17.80	18.50	18.50	2.78%	971,555
May 13, 2026	18.10	18.70	17.80	18.00	18.00	0.56%	1,069,941
May 12, 2026	17.10	18.20	17.10	17.90	17.90	2.29%	840,690
May 11, 2026	17.50	17.70	17.20	17.50	17.50	0.57%	302,549
May 10, 2026	17.50	17.80	17.20	17.40	17.40	-0.57%	413,742
May 7, 2026	17.90	18.20	17.40	17.50	17.50	-1.69%	391,969
May 6, 2026	17.80	18.10	17.50	17.80	17.80	0.56%	464,933
May 5, 2026	17.70	18.20	17.60	17.70	17.70	1.14%	621,670
May 4, 2026	17.40	17.80	17.10	17.50	17.50	1.74%	640,364
May 3, 2026	17.20	17.40	16.90	17.20	17.20	1.18%	133,388
Apr 30, 2026	17.00	17.50	16.80	17.00	17.00	-	285,117
Apr 29, 2026	16.90	17.30	16.90	17.00	17.00	0.59%	143,919
Apr 28, 2026	17.20	17.30	16.80	16.90	16.90	-1.17%	250,064
Apr 27, 2026	17.10	17.60	17.00	17.10	17.10	-1.16%	296,502
Apr 26, 2026	17.30	17.70	17.20	17.30	17.30	-1.14%	417,628
Apr 23, 2026	17.50	17.80	17.40	17.50	17.50	-0.57%	397,565
Apr 22, 2026	17.70	18.30	17.50	17.60	17.60	-1.12%	672,892
Apr 21, 2026	18.00	18.60	17.60	17.80	17.80	-	1,069,284
Apr 20, 2026	17.20	18.20	17.20	17.80	17.80	3.49%	1,083,428