TSRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.10	21.75	20.90	21.70	21.70	4.08%	12,952,620
Mar 12, 2026	20.90	21.15	20.30	20.85	20.85	2.96%	6,953,244
Mar 11, 2026	20.55	20.55	20.00	20.25	20.25	-1.70%	8,433,355
Mar 10, 2026	20.15	21.10	19.85	20.60	20.60	-3.06%	11,066,942
Mar 9, 2026	21.60	22.70	20.05	21.25	21.25	1.19%	39,179,978
Mar 6, 2026	19.10	21.00	19.05	21.00	21.00	9.95%	15,792,261
Mar 5, 2026	19.35	19.40	18.70	19.10	19.10	0.53%	6,052,411
Mar 4, 2026	19.15	19.45	18.40	19.00	19.00	-3.31%	11,301,360
Mar 3, 2026	18.90	20.30	18.75	19.65	19.65	3.97%	16,641,430
Mar 2, 2026	20.60	20.65	18.80	18.90	18.90	-7.80%	22,810,158
Feb 26, 2026	20.60	21.40	20.05	20.50	20.50	-1.44%	17,590,090
Feb 25, 2026	21.55	21.55	19.10	20.80	20.80	6.12%	65,330,430
Feb 24, 2026	19.60	19.60	19.30	19.60	19.60	9.80%	11,160,606
Feb 23, 2026	17.20	17.85	17.20	17.85	17.85	9.85%	8,176,452
Feb 11, 2026	16.20	16.30	16.10	16.25	16.25	0.31%	3,804,750
Feb 10, 2026	16.10	16.30	15.80	16.20	16.20	0.62%	3,153,243
Feb 9, 2026	15.75	16.35	15.75	16.10	16.10	4.21%	9,090,924
Feb 6, 2026	15.20	15.50	14.80	15.45	15.45	1.31%	2,460,844
Feb 5, 2026	15.10	15.50	15.00	15.25	15.25	2.01%	4,035,879
Feb 4, 2026	14.50	15.05	14.40	14.95	14.95	3.46%	1,553,249
Feb 3, 2026	14.75	14.95	14.25	14.45	14.45	-1.03%	3,859,635
Feb 2, 2026	15.20	15.20	14.50	14.60	14.60	-4.26%	7,160,756
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