TRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%