TRSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 7, 2026	19.21	19.21	19.21	19.21	19.21	0.10%
Apr 6, 2026	19.19	19.19	19.19	19.19	19.19	0.26%
Apr 2, 2026	19.14	19.14	19.14	19.14	19.14	0.68%
Apr 1, 2026	19.01	19.01	19.01	19.01	19.01	0.80%
Mar 31, 2026	18.86	18.86	18.86	18.86	18.86	3.17%
Mar 30, 2026	18.28	18.28	18.28	18.28	18.28	-1.67%
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%