Trisura Group Ltd. (TRRSF)
OTCMKTS
· Delayed Price · Currency is USD
27.91
+0.57 (2.07%)
May 16, 2025, 2:14 PM EDT
Trisura Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 27.34 | 27.98 | 27.34 | 27.91 | 27.91 | 2.07% | 13,580 |
| May 15, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.34% | 5,033 |
| May 14, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.70% | 9,854 |
| May 13, 2025 | 26.96 | 27.06 | 26.96 | 27.06 | 27.06 | 0.93% | 3,149 |
| May 12, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.90% | 401 |
| May 9, 2025 | 26.73 | 26.73 | 26.31 | 26.31 | 26.31 | -3.24% | 5,167 |
| May 8, 2025 | 27.32 | 27.32 | 27.05 | 27.19 | 27.19 | 0.47% | 4,951 |
| May 7, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.14% | 9,217 |
| May 6, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 6,860 |
| May 5, 2025 | 27.10 | 27.11 | 27.10 | 27.10 | 27.10 | 0.04% | 4,266 |
| May 2, 2025 | 26.76 | 27.09 | 26.76 | 27.09 | 27.09 | -1.17% | 8,116 |
| May 1, 2025 | 27.69 | 27.69 | 27.41 | 27.41 | 27.41 | 1.78% | 800 |
| Apr 30, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.91% | 12,947 |
| Apr 29, 2025 | 27.41 | 27.45 | 27.05 | 27.45 | 27.45 | 1.61% | 28,722 |
| Apr 28, 2025 | 26.99 | 27.62 | 26.99 | 27.02 | 27.02 | 1.92% | 21,566 |
| Apr 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | 9,566 |
| Apr 24, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 3.23% | 21,231 |
| Apr 23, 2025 | 25.57 | 25.68 | 25.57 | 25.68 | 25.68 | 2.64% | 2,791 |
| Apr 22, 2025 | 25.70 | 25.70 | 25.02 | 25.02 | 25.02 | -0.12% | 4,028 |
| Apr 21, 2025 | 25.25 | 25.25 | 25.05 | 25.05 | 25.05 | -0.16% | 1,454 |
| Apr 17, 2025 | 24.92 | 25.25 | 24.91 | 25.09 | 25.09 | 2.53% | 13,326 |
| Apr 16, 2025 | 23.58 | 24.47 | 22.84 | 24.47 | 24.47 | 2.30% | 32,529 |
| Apr 15, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 2,757 |
| Apr 14, 2025 | 24.02 | 24.03 | 23.92 | 23.92 | 23.92 | 3.10% | 10,305 |
| Apr 11, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 0.61% | 9,515 |
| Apr 10, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 3.27% | 10,173 |
| Apr 9, 2025 | 21.70 | 22.56 | 21.70 | 22.33 | 22.33 | 0.86% | 8,181 |
| Apr 8, 2025 | 22.31 | 22.53 | 22.14 | 22.14 | 22.14 | -2.89% | 7,320 |
| Apr 7, 2025 | 22.04 | 22.82 | 21.77 | 22.80 | 22.80 | -1.10% | 4,596 |
| Apr 4, 2025 | 23.21 | 23.33 | 23.05 | 23.05 | 23.05 | -5.21% | 7,062 |
| Apr 3, 2025 | 24.00 | 24.32 | 23.96 | 24.32 | 24.32 | -1.30% | 3,608 |
| Apr 2, 2025 | 24.83 | 24.83 | 24.64 | 24.64 | 24.64 | 0.49% | 1,358 |
| Apr 1, 2025 | 24.46 | 24.52 | 24.43 | 24.52 | 24.52 | 4.25% | 8,483 |
| Mar 31, 2025 | 23.29 | 23.52 | 23.29 | 23.52 | 23.52 | 0.60% | 3,930 |
| Mar 28, 2025 | 23.04 | 23.38 | 22.70 | 23.38 | 23.38 | 0.43% | 10,180 |
| Mar 27, 2025 | 22.91 | 23.47 | 22.91 | 23.28 | 23.28 | 1.31% | 6,813 |
| Mar 26, 2025 | 23.00 | 23.03 | 22.95 | 22.98 | 22.98 | -0.17% | 9,272 |
| Mar 25, 2025 | 22.79 | 23.02 | 22.79 | 23.02 | 23.02 | 1.50% | 548 |
| Mar 24, 2025 | 22.96 | 22.96 | 22.68 | 22.68 | 22.68 | 0.40% | 3,971 |
| Mar 21, 2025 | 22.73 | 22.78 | 22.59 | 22.59 | 22.59 | -0.26% | 1,803 |
| Mar 20, 2025 | 22.68 | 22.68 | 22.65 | 22.65 | 22.65 | 0.44% | 1,336 |
| Mar 19, 2025 | 22.20 | 22.69 | 22.20 | 22.55 | 22.55 | 1.12% | 10,369 |
| Mar 18, 2025 | 22.51 | 22.61 | 22.22 | 22.30 | 22.30 | -3.41% | 13,094 |
| Mar 17, 2025 | 21.40 | 23.09 | 21.40 | 23.09 | 23.09 | 1.33% | 17,595 |
| Mar 14, 2025 | 22.65 | 22.96 | 22.65 | 22.79 | 22.79 | 2.82% | 1,758 |
| Mar 13, 2025 | 22.00 | 22.16 | 21.89 | 22.16 | 22.16 | 0.66% | 8,245 |
| Mar 12, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 2,651 |
| Mar 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 347 |
| Mar 10, 2025 | 22.27 | 22.27 | 21.69 | 22.01 | 22.01 | -3.99% | 2,870 |
| Mar 7, 2025 | 23.56 | 23.56 | 22.93 | 22.93 | 22.93 | -2.38% | 14,769 |