TSRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	28.25	28.90	27.70	27.75	27.75	-1.60%	7,265,115
Aug 26, 2026	28.00	28.30	27.85	28.20	28.20	0.36%	2,984,910
Aug 25, 2026	28.15	28.25	27.80	28.10	28.10	-0.71%	2,862,877
Aug 24, 2026	28.60	28.80	27.65	28.30	28.30	-0.35%	6,462,701
Aug 21, 2026	27.90	28.80	27.60	28.40	28.40	1.97%	7,697,215
Aug 20, 2026	27.55	28.20	27.30	27.85	27.85	2.20%	5,724,475
Aug 19, 2026	27.50	27.75	26.80	27.25	27.25	-2.15%	8,185,141
Aug 18, 2026	27.50	28.00	27.25	27.85	27.85	1.27%	5,082,989
Aug 17, 2026	26.80	27.95	26.80	27.50	27.50	2.42%	5,406,064
Aug 14, 2026	28.15	28.20	26.80	26.85	26.85	-4.45%	9,140,799
Aug 13, 2026	27.55	28.20	26.90	28.10	28.10	2.74%	11,366,600
Aug 12, 2026	28.25	28.35	27.25	27.35	27.35	-4.54%	16,236,820
Aug 11, 2026	27.80	28.95	27.50	28.65	28.65	4.18%	38,321,753
Aug 10, 2026	27.30	27.50	26.80	27.50	27.50	10.00%	24,706,261
Aug 7, 2026	25.00	25.00	25.00	25.00	25.00	9.89%	4,122,539
Aug 6, 2026	22.15	22.85	22.05	22.75	22.75	1.56%	2,525,248
Aug 5, 2026	21.95	22.60	21.95	22.40	22.40	2.75%	3,444,507
Aug 4, 2026	21.05	21.85	21.05	21.80	21.80	2.83%	2,693,149
Aug 3, 2026	20.95	21.35	20.80	21.20	21.20	-0.24%	2,432,720
Jul 31, 2026	21.40	21.65	20.90	21.25	21.25	3.66%	6,063,768
Jul 30, 2026	20.65	21.25	20.25	20.50	20.50	-0.73%	4,208,966
Jul 29, 2026	21.20	21.35	20.15	20.65	20.65	-2.59%	8,706,730
Jul 28, 2026	21.80	21.80	21.00	21.20	21.20	-4.50%	6,635,220
Jul 27, 2026	23.30	23.30	22.00	22.20	22.20	-4.72%	6,211,316
Jul 24, 2026	23.85	24.00	23.00	23.30	23.30	-2.31%	5,037,758
Jul 23, 2026	24.05	24.60	23.70	23.85	23.85	-1.24%	5,365,978
Jul 22, 2026	23.35	24.20	23.35	24.15	24.15	2.11%	4,673,680
Jul 21, 2026	23.10	23.90	23.10	23.65	23.65	2.60%	3,554,576
Jul 20, 2026	23.45	23.90	22.90	23.05	23.05	-1.91%	6,323,933
Jul 17, 2026	24.10	24.50	23.35	23.50	23.50	-4.28%	8,033,829
Jul 16, 2026	27.60	27.60	24.30	24.55	24.55	-4.10%	20,009,859
Jul 15, 2026	24.00	25.70	23.80	25.60	25.60	2.40%	11,954,004
Jul 14, 2026	23.90	25.30	23.55	25.00	25.00	7.30%	15,820,391
Jul 13, 2026	22.95	23.40	22.90	23.30	23.30	1.08%	2,983,938
Jul 9, 2026	23.70	23.70	22.50	23.05	23.05	-3.15%	7,574,618
Jul 8, 2026	24.70	24.85	23.45	23.80	23.80	-3.45%	6,841,219
Jul 7, 2026	24.30	24.95	24.20	24.65	24.65	1.86%	9,764,817
Jul 6, 2026	25.50	25.85	24.05	24.20	24.20	2.98%	29,304,824
Jul 3, 2026	21.35	23.50	21.35	23.50	23.50	9.81%	20,839,602
Jul 2, 2026	20.40	21.40	20.35	21.40	21.40	3.88%	3,099,843
Jul 1, 2026	20.90	21.05	20.55	20.60	20.60	-0.48%	2,112,008
Jun 30, 2026	20.65	20.90	20.40	20.70	20.70	0.24%	1,801,549
Jun 29, 2026	20.25	20.75	20.10	20.65	20.65	1.98%	2,451,973
Jun 26, 2026	21.75	21.75	20.10	20.25	20.25	-5.59%	6,057,968
Jun 25, 2026	22.05	22.10	21.40	21.45	21.45	-2.28%	4,479,656
Jun 24, 2026	20.85	22.10	20.35	21.95	21.95	5.12%	6,880,029
Jun 23, 2026	21.65	21.65	21.05	21.15	20.88	-1.17%	3,301,457
Jun 22, 2026	21.40	21.80	21.20	21.40	21.13	-	3,468,206
Jun 18, 2026	21.20	22.05	21.20	21.40	21.13	0.94%	4,944,708
Jun 17, 2026	22.10	22.30	21.05	21.20	20.93	-3.85%	6,696,911