TRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 27, 2026	18.59	18.59	18.59	18.59	18.59	-1.74%
Mar 26, 2026	18.92	18.92	18.92	18.92	18.92	-1.71%
Mar 25, 2026	19.25	19.25	19.25	19.25	19.25	1.37%
Mar 24, 2026	18.99	18.99	18.99	18.99	18.99	0.69%
Mar 23, 2026	18.86	18.86	18.86	18.86	18.86	2.33%
Mar 20, 2026	18.43	18.43	18.43	18.43	18.43	-2.12%
Mar 19, 2026	18.83	18.83	18.83	18.83	18.83	0.59%
Mar 18, 2026	18.72	18.72	18.72	18.72	18.72	-1.53%
Mar 17, 2026	19.01	19.01	19.01	19.01	19.01	0.69%
Mar 16, 2026	18.88	18.88	18.88	18.88	18.88	0.91%
Mar 13, 2026	18.71	18.71	18.71	18.71	18.71	-0.21%
Mar 12, 2026	18.75	18.75	18.75	18.75	18.75	-1.83%
Mar 11, 2026	19.10	19.10	19.10	19.10	19.10	-0.10%
Mar 10, 2026	19.12	19.12	19.12	19.12	19.12	-0.10%
Mar 9, 2026	19.14	19.14	19.14	19.14	19.14	0.95%
Mar 6, 2026	18.96	18.96	18.96	18.96	18.96	-2.17%
Mar 5, 2026	19.38	19.38	19.38	19.38	19.38	-1.92%
Mar 4, 2026	19.76	19.76	19.76	19.76	19.76	1.33%
Mar 3, 2026	19.50	19.50	19.50	19.50	19.50	-1.86%
Mar 2, 2026	19.87	19.87	19.87	19.87	19.87	0.81%
Feb 27, 2026	19.71	19.71	19.71	19.71	19.71	-1.74%
Feb 26, 2026	20.06	20.06	20.06	20.06	20.06	0.75%
Feb 25, 2026	19.91	19.91	19.91	19.91	19.91	0.71%
Feb 24, 2026	19.77	19.77	19.77	19.77	19.77	1.18%
Feb 23, 2026	19.54	19.54	19.54	19.54	19.54	-1.66%
Feb 20, 2026	19.87	19.87	19.87	19.87	19.87	0.15%
Feb 19, 2026	19.84	19.84	19.84	19.84	19.84	0.30%
Feb 18, 2026	19.78	19.78	19.78	19.78	19.78	0.56%
Feb 17, 2026	19.67	19.67	19.67	19.67	19.67	0.05%
Feb 13, 2026	19.66	19.66	19.66	19.66	19.66	1.39%
Feb 12, 2026	19.39	19.39	19.39	19.39	19.39	-2.17%
Feb 11, 2026	19.82	19.82	19.82	19.82	19.82	-0.50%
Feb 10, 2026	19.92	19.92	19.92	19.92	19.92	-0.40%
Feb 9, 2026	20.00	20.00	20.00	20.00	20.00	0.60%
Feb 6, 2026	19.88	19.88	19.88	19.88	19.88	3.60%
Feb 5, 2026	19.19	19.19	19.19	19.19	19.19	-1.49%
Feb 4, 2026	19.48	19.48	19.48	19.48	19.48	-1.42%
Feb 3, 2026	19.76	19.76	19.76	19.76	19.76	0.20%
Feb 2, 2026	19.72	19.72	19.72	19.72	19.72	1.08%
Jan 30, 2026	19.51	19.51	19.51	19.51	19.51	-1.56%
Jan 29, 2026	19.82	19.82	19.82	19.82	19.82	0.30%
Jan 28, 2026	19.76	19.76	19.76	19.76	19.76	-0.30%
Jan 27, 2026	19.82	19.82	19.82	19.82	19.82	-
Jan 26, 2026	19.82	19.82	19.82	19.82	19.82	-
Jan 23, 2026	19.82	19.82	19.82	19.82	19.82	-1.59%
Jan 22, 2026	20.14	20.14	20.14	20.14	20.14	0.80%
Jan 21, 2026	19.98	19.98	19.98	19.98	19.98	2.04%
Jan 20, 2026	19.58	19.58	19.58	19.58	19.58	-1.01%
Jan 16, 2026	19.78	19.78	19.78	19.78	19.78	-0.20%
Jan 15, 2026	19.82	19.82	19.82	19.82	19.82	1.12%