TRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Nov 17, 2025	17.51	17.51	17.51	19.09	17.51	-1.90%
Nov 14, 2025	17.85	17.85	17.85	19.46	17.85	0.46%
Nov 13, 2025	17.77	17.77	17.77	19.37	17.77	-3.10%
Nov 12, 2025	18.34	18.34	18.34	19.99	18.34	-0.20%
Nov 11, 2025	18.38	18.38	18.38	20.03	18.38	0.10%
Nov 10, 2025	18.36	18.36	18.36	20.01	18.36	1.63%
Nov 7, 2025	18.07	18.07	18.07	19.69	18.06	0.82%
Nov 6, 2025	17.92	17.92	17.92	19.53	17.92	-2.01%
Nov 5, 2025	18.29	18.29	18.29	19.93	18.29	1.94%
Nov 4, 2025	17.94	17.94	17.94	19.55	17.94	-1.56%
Nov 3, 2025	18.22	18.22	18.22	19.86	18.22	0.20%
Oct 31, 2025	18.18	18.18	18.18	19.82	18.18	0.76%
Oct 30, 2025	18.05	18.05	18.05	19.67	18.05	-0.96%
Oct 29, 2025	18.22	18.22	18.22	19.86	18.22	-0.45%
Oct 28, 2025	18.30	18.30	18.30	19.95	18.30	-0.45%
Oct 27, 2025	18.39	18.39	18.39	20.04	18.39	0.10%
Oct 24, 2025	18.37	18.37	18.37	20.02	18.37	1.32%
Oct 23, 2025	18.13	18.13	18.13	19.76	18.13	1.70%
Oct 22, 2025	17.83	17.83	17.83	19.43	17.83	-1.32%
Oct 21, 2025	18.07	18.07	18.07	19.69	18.06	-0.35%
Oct 20, 2025	18.13	18.13	18.13	19.76	18.13	2.12%
Oct 17, 2025	17.75	17.75	17.75	19.35	17.75	-0.57%
Oct 16, 2025	17.85	17.85	17.85	19.46	17.85	-1.92%
Oct 15, 2025	18.20	18.20	18.20	19.84	18.20	1.07%
Oct 14, 2025	18.01	18.01	18.01	19.63	18.01	1.19%
Oct 13, 2025	17.80	17.80	17.80	19.40	17.80	2.54%
Oct 10, 2025	17.36	17.36	17.36	18.92	17.36	-3.32%
Oct 9, 2025	17.96	17.96	17.96	19.57	17.95	-0.76%
Oct 8, 2025	18.09	18.09	18.09	19.72	18.09	1.28%
Oct 7, 2025	17.86	17.86	17.86	19.47	17.86	-1.32%
Oct 6, 2025	18.10	18.10	18.10	19.73	18.10	0.31%