TSRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	28.45	29.25	28.25	29.00	29.00	4.13%	6,828,797
Oct 6, 2026	28.70	28.70	27.85	27.85	27.85	-2.62%	2,153,244
Oct 5, 2026	28.35	28.80	27.80	28.60	28.60	1.60%	3,703,862
Oct 2, 2026	28.10	29.00	27.90	28.15	28.15	0.72%	4,869,851
Oct 1, 2026	28.10	28.20	27.70	27.95	27.95	-0.71%	1,423,826
Sep 30, 2026	27.50	28.20	27.50	28.15	28.15	2.74%	2,618,484
Sep 29, 2026	27.80	28.00	27.40	27.40	27.40	-1.44%	2,596,683
Sep 24, 2026	27.90	27.90	27.40	27.80	27.80	-0.36%	1,544,226
Sep 23, 2026	27.60	28.30	27.55	27.90	27.90	2.01%	4,266,016
Sep 22, 2026	27.95	27.95	27.20	27.35	27.35	-1.62%	2,248,619
Sep 21, 2026	27.90	27.95	27.40	27.80	27.80	0.72%	1,775,942
Sep 18, 2026	28.35	28.35	27.30	27.60	27.60	-2.13%	4,416,637
Sep 17, 2026	27.00	28.45	26.75	28.20	28.20	5.03%	7,673,485
Sep 16, 2026	25.75	27.15	25.75	26.85	26.85	4.27%	5,196,855
Sep 15, 2026	25.50	25.80	25.35	25.75	25.75	1.18%	1,765,093
Sep 14, 2026	25.70	25.75	25.15	25.45	25.45	-1.17%	2,689,775
Sep 11, 2026	25.50	25.95	25.30	25.75	25.75	-0.39%	2,539,776
Sep 10, 2026	26.55	26.55	25.70	25.85	25.85	-2.45%	3,930,753
Sep 9, 2026	25.80	26.60	25.70	26.50	26.50	2.91%	4,099,892
Sep 8, 2026	27.25	27.25	25.30	25.75	25.75	-6.02%	14,934,234
Sep 7, 2026	28.45	28.45	27.20	27.40	27.40	-3.01%	6,933,841
Sep 4, 2026	28.20	28.30	27.70	28.25	28.25	1.07%	3,274,701
Sep 3, 2026	28.20	28.90	27.90	27.95	27.95	-1.24%	4,443,020
Sep 2, 2026	28.65	29.05	27.95	28.30	28.30	-1.74%	5,051,843
Sep 1, 2026	28.35	29.45	28.20	28.80	28.80	1.41%	7,394,990
Aug 31, 2026	28.30	28.55	28.05	28.40	28.40	0.71%	2,912,222
Aug 28, 2026	27.90	28.45	27.85	28.20	28.20	1.62%	3,820,263
Aug 27, 2026	28.25	28.90	27.70	27.75	27.75	-1.60%	7,270,481
Aug 26, 2026	28.00	28.30	27.85	28.20	28.20	0.36%	2,989,053
Aug 25, 2026	28.15	28.25	27.80	28.10	28.10	-0.71%	2,887,777
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%	5,727,413
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%	9,188,272
Aug 13, 2026	27.55	28.20	26.90	28.10	28.10	2.74%	11,391,365
Aug 12, 2026	28.25	28.35	27.25	27.35	27.35	-4.54%	16,248,653
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%	6,066,953
Jul 30, 2026	20.65	21.25	20.25	20.50	20.50	-0.73%	4,212,198
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