Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	31.80	32.22	31.80	31.99	31.99	0.44%	3,784
Jun 26, 2025	31.69	31.85	31.69	31.85	31.85	0.92%	1,758
Jun 25, 2025	31.56	31.56	31.56	31.56	31.56	0.35%	376
Jun 24, 2025	31.34	31.45	31.34	31.45	31.45	1.39%	4,595
Jun 23, 2025	30.86	31.05	30.85	31.02	31.02	0.61%	4,157
Jun 20, 2025	30.67	30.91	30.67	30.83	30.83	0.07%	7,297
Jun 18, 2025	30.40	30.84	30.40	30.81	30.81	1.52%	7,477
Jun 17, 2025	30.35	30.35	30.35	30.35	30.35	-	860
Jun 16, 2025	30.00	30.35	30.00	30.35	30.35	3.06%	4,118
Jun 13, 2025	29.37	29.45	29.33	29.45	29.45	-0.66%	3,279
Jun 12, 2025	29.65	29.65	29.65	29.65	29.65	0.27%	1,783
Jun 11, 2025	28.02	29.57	28.02	29.57	29.57	-	1,786
Jun 10, 2025	29.57	29.57	29.57	29.57	29.57	-0.02%	2,536
Jun 9, 2025	28.31	29.82	28.31	29.57	29.57	0.99%	1,239
Jun 6, 2025	29.28	29.28	29.28	29.28	29.28	-0.54%	3,052
Jun 5, 2025	29.52	29.52	29.44	29.44	29.44	0.24%	1,900
Jun 4, 2025	29.62	29.62	29.37	29.37	29.37	-	2,523
Jun 3, 2025	29.38	29.38	29.37	29.37	29.37	-0.80%	12,576
Jun 2, 2025	29.61	29.61	29.61	29.61	29.61	0.53%	2,575
May 30, 2025	29.60	29.66	29.34	29.45	29.45	0.96%	7,232
May 29, 2025	28.76	29.18	28.68	29.17	29.17	0.85%	13,809
May 28, 2025	28.96	28.96	28.93	28.93	28.93	-0.43%	1,639
May 27, 2025	28.70	29.10	28.70	29.05	29.05	5.41%	17,052
May 23, 2025	27.56	27.56	27.56	27.56	27.56	-	4,762
May 22, 2025	27.56	27.56	27.56	27.56	27.56	-0.25%	7,599
May 21, 2025	27.63	27.63	27.63	27.63	27.63	2.52%	2,227
May 20, 2025	27.39	27.39	26.95	26.95	26.95	-0.19%	11,182
May 19, 2025	27.00	27.00	27.00	27.00	27.00	-3.26%	256
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