Transwarranty Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	11.82	13.98	11.82	12.88	12.88	9.15%	234,762
Jun 16, 2026	11.90	12.19	11.58	11.80	11.80	-1.83%	2,965
Jun 15, 2026	12.40	12.40	11.94	12.02	12.02	0.33%	1,367
Jun 12, 2026	11.92	12.30	11.51	11.98	11.98	0.50%	2,631
Jun 11, 2026	12.37	12.37	11.42	11.92	11.92	-0.17%	7,070
Jun 10, 2026	12.00	12.47	11.51	11.94	11.94	-2.13%	2,568
Jun 9, 2026	12.00	12.20	11.82	12.20	12.20	-0.16%	4,150
Jun 8, 2026	12.23	12.65	11.71	12.22	12.22	1.92%	12,512
Jun 5, 2026	11.66	12.18	11.63	11.99	11.99	0.93%	23,451
Jun 4, 2026	12.47	12.69	11.36	11.88	11.88	-2.94%	34,602
Jun 3, 2026	12.21	12.75	11.82	12.24	12.24	-0.49%	1,410
Jun 2, 2026	13.00	13.00	12.30	12.30	12.30	-	1,984
Jun 1, 2026	12.37	13.02	12.25	12.30	12.30	-0.57%	2,657
May 29, 2026	12.69	13.69	12.24	12.37	12.37	-2.52%	12,155
May 27, 2026	12.27	13.00	12.27	12.69	12.69	1.93%	2,655
May 26, 2026	13.20	13.20	12.12	12.45	12.45	-2.43%	2,563
May 25, 2026	13.24	13.24	12.60	12.76	12.76	-3.63%	5,612
May 22, 2026	11.85	14.00	11.71	13.24	13.24	11.73%	20,303
May 21, 2026	11.82	12.19	11.71	11.85	11.85	-0.08%	1,900
May 20, 2026	11.80	12.00	11.80	11.86	11.86	-1.25%	3,336
May 19, 2026	11.98	12.50	11.84	12.01	12.01	0.25%	882
May 18, 2026	11.65	12.50	11.65	11.98	11.98	-1.48%	2,591
May 15, 2026	12.30	12.30	11.81	12.16	12.16	1.33%	1,035
May 14, 2026	12.36	12.36	11.66	12.00	12.00	-2.91%	12,373
May 13, 2026	12.40	12.40	11.89	12.36	12.36	4.83%	5,595
May 12, 2026	11.80	12.56	11.66	11.79	11.79	-3.83%	17,429
May 11, 2026	12.86	12.86	12.06	12.26	12.26	-2.78%	2,787
May 8, 2026	13.70	13.70	12.16	12.61	12.61	2.69%	17,149
May 7, 2026	12.26	12.67	12.21	12.28	12.28	-0.24%	1,811
May 6, 2026	12.66	12.90	12.25	12.31	12.31	-2.76%	12,925
May 5, 2026	12.39	12.80	12.22	12.66	12.66	2.10%	8,779
May 4, 2026	12.45	12.84	12.23	12.40	12.40	-0.40%	8,375
Apr 30, 2026	12.52	12.63	12.20	12.45	12.45	-	3,959
Apr 29, 2026	12.40	12.75	12.40	12.45	12.45	2.22%	14,288
Apr 28, 2026	12.85	12.85	12.01	12.18	12.18	-0.98%	23,804
Apr 27, 2026	13.29	13.29	12.10	12.30	12.30	-0.73%	6,638
Apr 24, 2026	12.43	12.89	12.29	12.39	12.39	-0.80%	10,113
Apr 23, 2026	12.13	12.78	12.13	12.49	12.49	2.97%	5,670
Apr 22, 2026	12.51	12.92	12.00	12.13	12.13	-2.10%	9,678
Apr 21, 2026	12.58	13.75	12.22	12.39	12.39	-2.44%	61,930
Apr 20, 2026	13.88	13.88	12.56	12.70	12.70	-1.55%	7,382
Apr 17, 2026	13.99	13.99	12.90	12.90	12.90	-0.62%	10,684
Apr 16, 2026	13.37	13.37	12.78	12.98	12.98	-2.92%	6,780
Apr 15, 2026	12.31	14.70	11.99	13.37	13.37	9.14%	36,331
Apr 13, 2026	12.13	13.00	12.13	12.25	12.25	0.16%	7,382
Apr 10, 2026	12.34	12.93	12.01	12.23	12.23	-1.29%	21,068
Apr 9, 2026	12.31	12.68	11.81	12.39	12.39	0.73%	14,948
Apr 8, 2026	12.60	12.60	11.60	12.30	12.30	3.54%	19,306
Apr 7, 2026	11.98	12.53	11.46	11.88	11.88	1.80%	2,892
Apr 6, 2026	12.35	12.55	11.36	11.67	11.67	-3.23%	11,171