TSRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	22.45	22.45	21.75	22.05	21.77	-1.12%	4,591,671
Jun 15, 2026	22.40	22.60	21.60	22.30	22.02	0.90%	6,345,977
Jun 12, 2026	22.45	22.70	21.75	22.10	21.82	-0.23%	8,070,019
Jun 11, 2026	21.20	22.15	21.00	22.15	21.87	5.23%	7,502,660
Jun 10, 2026	21.00	21.45	20.95	21.05	20.78	-	3,283,003
Jun 9, 2026	21.30	21.65	20.90	21.05	20.78	-0.47%	3,930,446
Jun 8, 2026	21.05	21.35	20.55	21.15	20.88	-2.53%	6,299,350
Jun 5, 2026	22.25	22.25	20.90	21.70	21.42	-2.47%	7,037,783
Jun 4, 2026	21.70	22.70	21.50	22.25	21.97	2.53%	11,105,470
Jun 3, 2026	20.35	21.80	20.20	21.70	21.42	7.16%	11,281,870
Jun 2, 2026	19.55	20.25	19.40	20.25	19.99	4.11%	5,841,615
Jun 1, 2026	19.05	19.55	18.85	19.45	19.20	2.10%	3,630,300
May 29, 2026	18.95	19.15	18.90	19.05	18.81	0.53%	2,606,780
May 28, 2026	18.80	19.10	18.65	18.95	18.71	0.80%	3,295,837
May 27, 2026	19.40	19.40	18.70	18.80	18.56	-2.34%	7,012,270
May 26, 2026	19.70	19.75	19.20	19.25	19.00	-1.28%	3,510,625
May 25, 2026	19.80	19.80	19.20	19.50	19.25	-1.52%	5,589,920
May 22, 2026	20.50	20.50	19.75	19.80	19.55	-3.18%	5,476,070
May 21, 2026	20.45	20.65	20.20	20.45	20.19	0.49%	2,830,863
May 20, 2026	20.25	20.40	19.65	20.35	20.09	0.49%	4,846,150
May 19, 2026	20.60	20.80	20.10	20.25	19.99	-0.74%	2,728,500
May 18, 2026	20.70	20.80	20.10	20.40	20.14	-1.69%	4,472,465
May 15, 2026	22.20	22.20	20.75	20.75	20.49	-5.68%	7,747,420
May 14, 2026	21.70	22.45	21.50	22.00	21.72	1.85%	6,625,740
May 13, 2026	21.40	21.90	20.90	21.60	21.32	1.41%	5,137,610
May 12, 2026	21.10	21.60	20.75	21.30	21.03	0.95%	6,247,887
May 11, 2026	20.10	21.50	20.10	21.10	20.83	3.94%	12,265,920
May 8, 2026	19.95	21.15	19.80	20.30	20.04	5.45%	23,456,130
May 7, 2026	19.95	19.95	19.00	19.25	19.00	-3.51%	5,911,029
May 6, 2026	19.85	20.65	19.75	19.95	19.70	1.53%	6,143,797
May 5, 2026	19.25	19.90	19.15	19.65	19.40	2.61%	3,060,226