Trisura Group Ltd. (TRRSF)
OTCMKTS · Delayed Price · Currency is USD
28.56
-0.31 (-1.07%)
Sep 10, 2025, 3:23 PM EDT
Trisura Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - | 318 |
| Sep 8, 2025 | 28.89 | 28.89 | 28.87 | 28.87 | 28.87 | 0.14% | 6,399 |
| Sep 5, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.23% | 2,703 |
| Sep 4, 2025 | 29.16 | 29.20 | 29.15 | 29.19 | 29.19 | -0.48% | 1,889 |
| Sep 3, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.24% | 1,803 |
| Sep 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 966 |
| Aug 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.31% | 2,417 |
| Aug 28, 2025 | 29.30 | 29.31 | 29.30 | 29.31 | 29.31 | 0.79% | 3,077 |
| Aug 27, 2025 | 29.12 | 29.12 | 29.08 | 29.08 | 29.08 | - | 4,972 |
| Aug 26, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 29.08 | -0.03% | 4,719 |
| Aug 25, 2025 | 29.66 | 29.80 | 29.08 | 29.09 | 29.09 | -2.90% | 15,324 |
| Aug 22, 2025 | 29.82 | 29.96 | 29.82 | 29.96 | 29.96 | 1.08% | 6,847 |
| Aug 21, 2025 | 29.73 | 29.82 | 29.63 | 29.64 | 29.64 | 0.51% | 5,660 |
| Aug 20, 2025 | 29.34 | 29.49 | 29.22 | 29.49 | 29.49 | 0.03% | 7,725 |
| Aug 19, 2025 | 29.69 | 29.69 | 29.43 | 29.48 | 29.48 | -2.95% | 11,688 |
| Aug 18, 2025 | 30.11 | 30.38 | 30.11 | 30.38 | 30.38 | 1.09% | 1,104 |
| Aug 15, 2025 | 29.53 | 30.14 | 29.53 | 30.05 | 30.05 | -2.19% | 9,300 |
| Aug 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 3,429 |
| Aug 13, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.45% | 5,384 |
| Aug 12, 2025 | 30.94 | 30.94 | 30.66 | 30.86 | 30.86 | -0.52% | 15,708 |
| Aug 11, 2025 | 31.05 | 31.05 | 31.02 | 31.02 | 31.02 | 1.21% | 3,755 |
| Aug 8, 2025 | 30.90 | 30.94 | 30.65 | 30.65 | 30.65 | 2.27% | 13,937 |
| Aug 7, 2025 | 30.27 | 30.28 | 29.97 | 29.97 | 29.97 | -0.99% | 11,751 |
| Aug 6, 2025 | 30.50 | 30.50 | 30.27 | 30.27 | 30.27 | 0.56% | 1,607 |
| Aug 5, 2025 | 32.00 | 32.00 | 30.05 | 30.10 | 30.10 | 3.79% | 14,114 |
| Aug 4, 2025 | 27.76 | 29.78 | 27.76 | 29.00 | 29.00 | -3.75% | 450 |
| Aug 1, 2025 | 30.23 | 30.23 | 30.13 | 30.13 | 30.13 | -1.31% | 4,996 |
| Jul 31, 2025 | 30.78 | 30.78 | 30.45 | 30.53 | 30.53 | -2.59% | 12,576 |
| Jul 30, 2025 | 31.89 | 31.89 | 31.34 | 31.34 | 31.34 | -2.84% | 6,064 |
| Jul 29, 2025 | 32.19 | 32.26 | 32.16 | 32.26 | 32.26 | 0.75% | 3,127 |
| Jul 28, 2025 | 32.09 | 32.16 | 31.82 | 32.02 | 32.02 | -1.26% | 9,548 |
| Jul 25, 2025 | 32.25 | 32.48 | 32.25 | 32.43 | 32.43 | 0.31% | 6,744 |
| Jul 24, 2025 | 32.59 | 32.59 | 32.27 | 32.33 | 32.33 | -1.22% | 8,386 |
| Jul 23, 2025 | 32.72 | 32.73 | 32.71 | 32.73 | 32.73 | 1.68% | 8,916 |
| Jul 22, 2025 | 31.89 | 32.19 | 31.89 | 32.19 | 32.19 | 0.66% | 5,746 |
| Jul 21, 2025 | 32.29 | 32.37 | 31.98 | 31.98 | 31.98 | -0.31% | 4,057 |
| Jul 18, 2025 | 31.70 | 32.08 | 31.64 | 32.08 | 32.08 | 0.47% | 14,450 |
| Jul 17, 2025 | 31.87 | 31.99 | 31.81 | 31.93 | 31.93 | 0.79% | 20,593 |
| Jul 16, 2025 | 31.61 | 31.69 | 31.59 | 31.68 | 31.68 | -0.38% | 6,153 |
| Jul 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 2,641 |
| Jul 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 3,111 |
| Jul 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 28,257 |
| Jul 10, 2025 | 31.98 | 31.98 | 31.80 | 31.80 | 31.80 | -1.24% | 3,271 |
| Jul 9, 2025 | 32.24 | 32.24 | 32.20 | 32.20 | 32.20 | -0.34% | 4,160 |
| Jul 8, 2025 | 32.61 | 32.61 | 32.31 | 32.31 | 32.31 | -1.22% | 5,491 |
| Jul 7, 2025 | 32.64 | 32.71 | 32.63 | 32.71 | 32.71 | 0.99% | 976 |
| Jul 3, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - | 4,861 |
| Jul 2, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -1.69% | 16,994 |
| Jul 1, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 69 |
| Jun 30, 2025 | 32.78 | 32.95 | 32.78 | 32.95 | 32.95 | 2.99% | 3,569 |