TRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 14, 2026	19.60	19.60	19.60	19.60	19.60	0.26%
Jan 13, 2026	19.55	19.55	19.55	19.55	19.55	-0.20%
Jan 12, 2026	19.59	19.59	19.59	19.59	19.59	0.31%
Jan 9, 2026	19.53	19.53	19.53	19.53	19.53	0.46%
Jan 8, 2026	19.44	19.44	19.44	19.44	19.44	0.93%
Jan 7, 2026	19.26	19.26	19.26	19.26	19.26	-
Jan 6, 2026	19.26	19.26	19.26	19.26	19.26	1.05%
Jan 5, 2026	19.06	19.06	19.06	19.06	19.06	1.38%
Jan 2, 2026	18.80	18.80	18.80	18.80	18.80	0.70%
Dec 31, 2025	18.67	18.67	18.67	18.67	18.67	-0.74%
Dec 30, 2025	18.81	18.81	18.81	18.81	18.81	-0.69%
Dec 29, 2025	18.94	18.94	18.94	18.94	18.94	-0.53%
Dec 26, 2025	19.04	19.04	19.04	19.04	19.04	-0.37%
Dec 24, 2025	19.11	19.11	19.11	19.11	19.11	0.37%
Dec 23, 2025	19.04	19.04	19.04	19.04	19.04	-0.57%
Dec 22, 2025	19.15	19.15	19.15	19.15	19.15	1.11%
Dec 19, 2025	18.94	18.94	18.94	18.94	18.94	0.96%
Dec 18, 2025	18.76	18.76	18.76	18.76	18.76	0.75%
Dec 17, 2025	18.62	18.62	18.62	18.62	18.62	-1.12%
Dec 16, 2025	18.83	18.83	18.83	18.83	18.83	-0.48%
Dec 15, 2025	18.92	18.92	18.92	18.92	18.92	-0.53%
Dec 12, 2025	19.02	19.02	19.02	19.02	19.02	-9.82%
Dec 11, 2025	19.35	19.35	19.35	21.09	19.35	1.44%
Dec 10, 2025	19.07	19.07	19.07	20.79	19.07	1.17%
Dec 9, 2025	18.85	18.85	18.85	20.55	18.85	0.34%
Dec 8, 2025	18.79	18.79	18.79	20.48	18.79	-0.05%
Dec 5, 2025	18.80	18.80	18.80	20.49	18.80	-0.39%
Dec 4, 2025	18.87	18.87	18.87	20.57	18.87	0.64%
Dec 3, 2025	18.75	18.75	18.75	20.44	18.75	1.49%
Dec 2, 2025	18.48	18.48	18.48	20.14	18.48	-
Dec 1, 2025	18.48	18.48	18.48	20.14	18.48	-1.13%
Nov 28, 2025	18.69	18.69	18.69	20.37	18.69	0.59%
Nov 26, 2025	18.58	18.58	18.58	20.25	18.58	0.70%
Nov 25, 2025	18.45	18.45	18.45	20.11	18.45	2.13%
Nov 24, 2025	18.07	18.07	18.07	19.69	18.06	2.07%
Nov 21, 2025	17.70	17.70	17.70	19.29	17.70	2.66%
Nov 20, 2025	17.24	17.24	17.24	18.79	17.24	-1.98%
Nov 19, 2025	17.59	17.59	17.59	19.17	17.59	0.16%
Nov 18, 2025	17.56	17.56	17.56	19.14	17.56	0.26%