TSRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	21.70	22.70	21.50	22.25	22.25	2.53%	11,098,560
Jun 3, 2026	20.35	21.80	20.20	21.70	21.70	7.16%	11,281,876
Jun 2, 2026	19.55	20.25	19.40	20.25	20.25	4.11%	5,841,615
Jun 1, 2026	19.05	19.55	18.85	19.45	19.45	2.10%	3,616,836
May 29, 2026	18.95	19.15	18.90	19.05	19.05	0.53%	2,606,780
May 28, 2026	18.80	19.10	18.65	18.95	18.95	0.80%	3,295,837
May 27, 2026	19.40	19.40	18.70	18.80	18.80	-2.34%	7,012,270
May 26, 2026	19.70	19.75	19.20	19.25	19.25	-1.28%	3,510,625
May 25, 2026	19.80	19.80	19.20	19.50	19.50	-1.52%	5,589,920
May 22, 2026	20.50	20.50	19.75	19.80	19.80	-3.18%	5,476,070
May 21, 2026	20.45	20.65	20.20	20.45	20.45	0.49%	2,830,863
May 20, 2026	20.25	20.40	19.65	20.35	20.35	0.49%	4,846,150
May 19, 2026	20.60	20.80	20.10	20.25	20.25	-0.74%	2,728,500
May 18, 2026	20.70	20.80	20.10	20.40	20.40	-1.69%	4,472,465
May 15, 2026	22.20	22.20	20.75	20.75	20.75	-5.68%	7,747,420
May 14, 2026	21.70	22.45	21.50	22.00	22.00	1.85%	6,625,740
May 13, 2026	21.40	21.90	20.90	21.60	21.60	1.41%	5,137,610
May 12, 2026	21.10	21.60	20.75	21.30	21.30	0.95%	6,247,887
May 11, 2026	20.10	21.50	20.10	21.10	21.10	3.94%	12,265,920
May 8, 2026	19.95	21.15	19.80	20.30	20.30	5.45%	23,456,130
May 7, 2026	19.95	19.95	19.00	19.25	19.25	-3.51%	5,911,029
May 6, 2026	19.85	20.65	19.75	19.95	19.95	1.53%	6,143,797
May 5, 2026	19.25	19.90	19.15	19.65	19.65	2.61%	3,060,226
May 4, 2026	19.70	19.80	19.00	19.15	19.15	-2.54%	3,406,465
Apr 30, 2026	19.60	19.95	19.40	19.65	19.65	0.26%	3,362,384
Apr 29, 2026	19.95	20.10	19.35	19.60	19.60	-0.51%	3,760,988
Apr 28, 2026	20.20	20.75	19.35	19.70	19.70	-3.43%	13,356,810
Apr 27, 2026	18.60	20.40	18.50	20.40	20.40	9.97%	17,691,090
Apr 24, 2026	19.05	19.10	18.45	18.55	18.55	-3.13%	3,077,309
Apr 23, 2026	18.80	19.15	18.25	19.15	19.15	2.41%	5,366,955
Apr 22, 2026	18.95	18.95	18.55	18.70	18.70	-	1,734,346
Apr 21, 2026	18.50	18.85	18.50	18.70	18.70	1.08%	2,184,414
Apr 20, 2026	19.20	19.20	18.45	18.50	18.50	-2.89%	6,117,115
Apr 17, 2026	19.40	19.45	19.00	19.05	19.05	-1.55%	2,727,692
Apr 16, 2026	19.45	19.45	19.05	19.35	19.35	-	2,603,589
Apr 15, 2026	19.90	20.00	19.20	19.35	19.35	-3.01%	5,156,704
Apr 14, 2026	19.65	20.30	19.45	19.95	19.95	2.31%	5,463,896
Apr 13, 2026	19.55	19.70	19.15	19.50	19.50	-0.26%	2,817,626
Apr 10, 2026	19.55	19.55	18.90	19.55	19.55	-	3,335,988
Apr 9, 2026	19.20	19.55	19.10	19.55	19.55	2.62%	3,592,438
Apr 8, 2026	19.65	19.65	18.90	19.05	19.05	-2.81%	5,256,849
Apr 7, 2026	19.10	19.80	19.00	19.60	19.60	2.89%	3,208,598
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