TSRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.55	15.65	15.20	15.25	15.25	-1.93%	3,778,437
Jan 29, 2026	15.70	15.80	15.40	15.55	15.55	-0.96%	3,567,627
Jan 28, 2026	15.55	15.75	15.30	15.70	15.70	1.29%	3,676,980
Jan 27, 2026	16.15	16.25	15.35	15.50	15.50	-1.59%	4,289,339
Jan 26, 2026	15.45	16.10	15.45	15.75	15.75	2.61%	6,449,082
Jan 23, 2026	15.05	15.45	14.85	15.35	15.35	3.37%	3,259,307
Jan 22, 2026	15.15	15.25	14.80	14.85	14.85	-1.00%	2,084,394
Jan 21, 2026	15.30	15.30	14.85	15.00	15.00	-1.64%	3,814,619
Jan 20, 2026	15.70	15.70	15.25	15.25	15.25	-2.56%	2,437,760
Jan 19, 2026	15.15	15.80	15.15	15.65	15.65	3.30%	3,279,161
Jan 16, 2026	15.50	15.50	15.10	15.15	15.15	-1.94%	2,329,462
Jan 15, 2026	15.25	15.50	15.15	15.45	15.45	0.98%	1,732,670
Jan 14, 2026	15.25	15.40	15.15	15.30	15.30	0.99%	2,012,960
Jan 13, 2026	15.40	15.45	15.05	15.15	15.15	-0.66%	1,597,367
Jan 12, 2026	15.10	15.35	15.00	15.25	15.25	1.33%	1,691,690
Jan 9, 2026	15.15	15.30	14.85	15.05	15.05	-0.33%	1,646,833
Jan 8, 2026	15.25	15.55	15.05	15.10	15.10	-1.63%	1,732,035
Jan 7, 2026	14.80	15.40	14.80	15.35	15.35	4.07%	1,991,681
Jan 6, 2026	14.85	14.85	14.50	14.75	14.75	0.68%	1,761,654
Jan 5, 2026	15.00	15.00	14.60	14.65	14.65	-2.33%	2,829,494
Jan 2, 2026	15.55	15.70	15.00	15.00	15.00	-3.23%	3,249,687
Dec 31, 2025	16.00	16.00	15.50	15.50	15.50	-3.13%	1,931,912
Dec 30, 2025	15.90	16.10	15.80	16.00	16.00	1.59%	2,426,824
Dec 29, 2025	15.45	16.00	15.45	15.75	15.75	1.61%	1,572,070
Dec 26, 2025	15.55	15.60	15.35	15.50	15.50	-0.32%	670,088
Dec 24, 2025	15.85	15.90	15.55	15.55	15.55	-2.20%	1,052,011
Dec 23, 2025	15.80	15.90	15.70	15.90	15.90	0.32%	1,123,881
Dec 22, 2025	15.80	16.05	15.75	15.85	15.85	0.63%	1,179,907
Dec 19, 2025	15.55	15.80	15.55	15.75	15.75	0.64%	505,070
Dec 18, 2025	15.70	15.70	15.50	15.65	15.65	-0.32%	665,977
Dec 17, 2025	16.00	16.05	15.55	15.70	15.70	-2.18%	2,348,797
Dec 16, 2025	15.75	16.10	15.65	16.05	16.05	0.31%	2,344,292
Dec 15, 2025	15.95	16.20	15.75	16.00	16.00	-	1,227,667
Dec 12, 2025	16.10	16.15	15.70	16.00	16.00	-	2,456,541
Dec 11, 2025	15.85	16.05	15.70	16.00	16.00	1.27%	1,465,996
Dec 10, 2025	16.40	16.45	15.70	15.80	15.80	-4.53%	3,890,967
Dec 9, 2025	16.20	16.65	16.00	16.55	16.55	3.44%	5,421,193
Dec 8, 2025	15.40	16.35	15.40	16.00	16.00	4.58%	6,377,902
Dec 5, 2025	15.65	15.65	15.25	15.30	15.30	-2.86%	1,964,252
Dec 4, 2025	16.00	16.00	15.55	15.75	15.75	-0.94%	1,923,321
Dec 3, 2025	15.75	16.00	15.70	15.90	15.90	1.27%	2,104,229
Dec 2, 2025	15.60	15.85	15.30	15.70	15.70	0.64%	3,227,430
Dec 1, 2025	15.50	15.80	15.50	15.60	15.60	0.65%	1,866,840
Nov 28, 2025	15.10	15.65	15.10	15.50	15.50	1.64%	2,796,974
Nov 27, 2025	14.85	15.30	14.60	15.25	15.25	3.04%	3,109,828
Nov 26, 2025	14.70	15.20	14.60	14.80	14.80	1.72%	4,605,969
Nov 25, 2025	13.80	14.70	13.80	14.55	14.55	6.99%	6,420,448
Nov 24, 2025	13.90	14.15	13.60	13.60	13.60	-1.81%	19,787,167
Nov 21, 2025	13.95	14.10	13.80	13.85	13.85	-0.72%	2,408,194
Nov 20, 2025	13.95	14.15	13.80	13.95	13.95	1.09%	2,897,528