TSRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.15	19.30	18.85	19.05	19.05	-1.80%	5,299,329
Apr 1, 2026	19.45	19.60	19.00	19.40	19.40	1.04%	3,417,022
Mar 31, 2026	20.15	20.50	19.15	19.20	19.20	-3.76%	8,181,615
Mar 30, 2026	19.60	20.45	19.60	19.95	19.95	2.57%	9,188,153
Mar 27, 2026	19.70	20.00	19.35	19.45	19.45	-1.77%	4,231,616
Mar 26, 2026	19.60	20.30	19.50	19.80	19.80	3.13%	5,087,704
Mar 25, 2026	19.95	19.95	18.85	19.20	19.20	-2.29%	9,056,894
Mar 24, 2026	20.40	20.50	19.55	19.65	19.65	-1.50%	8,140,265
Mar 23, 2026	20.20	21.15	19.90	19.95	19.95	-3.39%	11,145,710
Mar 20, 2026	21.70	22.15	20.60	20.65	20.65	-5.92%	13,549,470
Mar 19, 2026	21.45	22.20	20.15	21.95	21.95	4.77%	18,061,092
Mar 18, 2026	20.75	21.30	20.75	20.95	20.95	1.45%	4,933,125
Mar 17, 2026	20.55	21.10	20.25	20.65	20.65	-0.24%	4,774,874
Mar 16, 2026	21.70	21.75	20.60	20.70	20.70	-4.61%	8,944,442
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