TRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 17, 2026	22.19	22.19	22.19	22.19	22.19	-0.72%
Jun 16, 2026	22.35	22.35	22.35	22.35	22.35	-0.71%
Jun 15, 2026	22.51	22.51	22.51	22.51	22.51	0.54%
Jun 12, 2026	22.39	22.39	22.39	22.39	22.39	0.90%
Jun 11, 2026	22.19	22.19	22.19	22.19	22.19	3.07%
Jun 10, 2026	21.53	21.53	21.53	21.53	21.53	-0.97%
Jun 9, 2026	21.74	21.74	21.74	21.74	21.74	0.28%
Jun 8, 2026	21.68	21.68	21.68	21.68	21.68	0.60%
Jun 5, 2026	21.55	21.55	21.55	21.55	21.55	-3.49%
Jun 4, 2026	22.33	22.33	22.33	22.33	22.33	1.55%
Jun 3, 2026	21.99	21.99	21.99	21.99	21.99	-1.35%
Jun 2, 2026	22.29	22.29	22.29	22.29	22.29	1.27%
Jun 1, 2026	22.01	22.01	22.01	22.01	22.01	-0.54%
May 29, 2026	22.13	22.13	22.13	22.13	22.13	-0.45%
May 28, 2026	22.23	22.23	22.23	22.23	22.23	0.45%
May 27, 2026	22.13	22.13	22.13	22.13	22.13	-0.45%
May 26, 2026	22.23	22.23	22.23	22.23	22.23	1.83%
May 22, 2026	21.83	21.83	21.83	21.83	21.83	1.02%
May 21, 2026	21.61	21.61	21.61	21.61	21.61	0.56%
May 20, 2026	21.49	21.49	21.49	21.49	21.49	2.43%
May 19, 2026	20.98	20.98	20.98	20.98	20.98	-0.99%
May 18, 2026	21.19	21.19	21.19	21.19	21.19	-0.52%
May 15, 2026	21.30	21.30	21.30	21.30	21.30	-2.02%
May 14, 2026	21.74	21.74	21.74	21.74	21.74	0.74%
May 13, 2026	21.58	21.58	21.58	21.58	21.58	0.23%
May 12, 2026	21.53	21.53	21.53	21.53	21.53	-0.83%
May 11, 2026	21.71	21.71	21.71	21.71	21.71	0.23%
May 8, 2026	21.66	21.66	21.66	21.66	21.66	0.88%
May 7, 2026	21.47	21.47	21.47	21.47	21.47	-1.96%
May 6, 2026	21.90	21.90	21.90	21.90	21.90	1.11%
May 5, 2026	21.66	21.66	21.66	21.66	21.66	2.22%
May 4, 2026	21.19	21.19	21.19	21.19	21.19	-0.52%
May 1, 2026	21.30	21.30	21.30	21.30	21.30	0.52%
Apr 30, 2026	21.19	21.19	21.19	21.19	21.19	2.02%
Apr 29, 2026	20.77	20.77	20.77	20.77	20.77	0.14%
Apr 28, 2026	20.74	20.74	20.74	20.74	20.74	-0.96%
Apr 27, 2026	20.94	20.94	20.94	20.94	20.94	-
Apr 24, 2026	20.94	20.94	20.94	20.94	20.94	0.62%
Apr 23, 2026	20.81	20.81	20.81	20.81	20.81	-0.19%
Apr 22, 2026	20.85	20.85	20.85	20.85	20.85	0.82%
Apr 21, 2026	20.68	20.68	20.68	20.68	20.68	-0.91%
Apr 20, 2026	20.87	20.87	20.87	20.87	20.87	0.29%
Apr 17, 2026	20.81	20.81	20.81	20.81	20.81	1.81%
Apr 16, 2026	20.44	20.44	20.44	20.44	20.44	0.29%
Apr 15, 2026	20.38	20.38	20.38	20.38	20.38	0.15%
Apr 14, 2026	20.35	20.35	20.35	20.35	20.35	1.24%
Apr 13, 2026	20.10	20.10	20.10	20.10	20.10	1.36%
Apr 10, 2026	19.83	19.83	19.83	19.83	19.83	-0.25%
Apr 9, 2026	19.88	19.88	19.88	19.88	19.88	0.51%
Apr 8, 2026	19.78	19.78	19.78	19.78	19.78	2.97%