Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.28	32.33	31.28	32.33	32.33	-0.52%	3,743
Feb 9, 2026	32.50	32.50	32.50	32.50	32.50	0.89%	1,493
Feb 6, 2026	32.21	32.21	32.21	32.21	32.21	-0.12%	4,286
Feb 5, 2026	32.25	32.25	32.25	32.25	32.25	-0.31%	790
Feb 4, 2026	31.91	32.42	31.91	32.35	32.35	5.27%	912
Feb 3, 2026	30.73	30.73	30.73	30.73	30.73	-0.68%	6,210
Feb 2, 2026	30.98	30.98	30.87	30.94	30.94	2.34%	12,471
Jan 29, 2026	30.19	30.23	30.19	30.23	30.23	-4.20%	5,211
Jan 23, 2026	31.04	31.56	31.04	31.56	31.56	-0.79%	1,571
Jan 22, 2026	31.89	31.89	31.81	31.81	31.81	-0.09%	798
Jan 21, 2026	31.84	31.84	31.84	31.84	31.84	-2.54%	6,458
Jan 20, 2026	32.70	32.70	32.67	32.67	32.67	-0.81%	2,237
Jan 16, 2026	33.47	33.47	32.90	32.94	32.94	-2.67%	1,550
Jan 15, 2026	33.84	33.84	33.84	33.84	33.84	4.70%	3,054
Jan 13, 2026	32.32	32.32	32.32	32.32	32.32	-1.55%	1,007
Jan 12, 2026	32.83	32.83	32.83	32.83	32.83	0.90%	3,010
Jan 8, 2026	32.42	32.71	32.42	32.54	32.54	1.36%	4,544
Jan 7, 2026	32.22	32.22	32.08	32.10	32.10	-1.56%	6,065
Jan 6, 2026	32.59	32.72	32.20	32.61	32.61	0.71%	14,321
Jan 5, 2026	32.48	32.94	32.38	32.38	32.38	3.63%	18,633
Dec 30, 2025	31.25	31.25	31.25	31.25	31.25	-0.29%	3,051
Dec 29, 2025	31.34	31.34	31.34	31.34	31.34	-0.27%	4,217
Dec 24, 2025	31.57	31.57	31.42	31.42	31.42	-0.48%	2,830
Dec 22, 2025	31.80	31.86	31.57	31.57	31.57	0.51%	8,186
Dec 18, 2025	31.17	31.43	31.17	31.41	31.41	1.50%	4,487
Dec 17, 2025	30.35	30.95	30.35	30.95	30.95	2.75%	10,865
Dec 16, 2025	29.44	30.12	29.44	30.12	30.12	4.19%	5,028
Dec 15, 2025	28.91	28.91	28.91	28.91	28.91	-0.38%	1,907
Dec 11, 2025	29.02	29.02	29.02	29.02	29.02	-0.45%	2,787
Dec 10, 2025	28.75	29.15	28.75	29.15	29.15	3.15%	4,347
Dec 9, 2025	28.11	28.26	28.11	28.26	28.26	-1.25%	1,122
Dec 8, 2025	28.62	28.62	28.62	28.62	28.62	0.17%	2,147
Dec 5, 2025	28.57	28.57	28.57	28.57	28.57	-0.38%	5,398
Dec 4, 2025	28.68	28.68	28.68	28.68	28.68	0.31%	590
Dec 3, 2025	28.90	28.90	28.59	28.59	28.59	-1.30%	3,488
Dec 2, 2025	28.97	28.97	28.97	28.97	28.97	-	3,543
Dec 1, 2025	29.08	29.08	28.97	28.97	28.97	3.17%	1,219
Nov 25, 2025	28.08	28.08	28.08	28.08	28.08	-0.37%	3,436
Nov 21, 2025	28.11	28.18	28.04	28.18	28.18	-1.33%	5,656
Nov 20, 2025	28.57	28.57	28.57	28.57	28.57	0.83%	4,761
Nov 19, 2025	28.51	28.51	28.20	28.33	28.33	-1.63%	4,054
Nov 17, 2025	28.72	28.83	28.72	28.80	28.80	2.86%	13,816
Nov 14, 2025	27.84	28.00	27.82	28.00	28.00	0.39%	805
Nov 13, 2025	28.43	28.44	27.85	27.89	27.89	-1.66%	3,422
Nov 12, 2025	28.60	28.60	28.18	28.36	28.36	1.90%	3,413
Nov 11, 2025	27.83	27.83	27.83	27.83	27.83	-0.68%	1,101
Nov 10, 2025	28.09	28.09	28.02	28.02	28.02	4.12%	1,271
Nov 7, 2025	26.91	26.91	26.91	26.91	26.91	2.48%	10,831
Nov 6, 2025	26.21	26.26	26.20	26.26	26.26	-1.75%	6,495
Nov 5, 2025	26.72	26.87	26.59	26.73	26.73	-0.45%	4,963