Test-Rite International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.35	20.35	20.20	20.25	20.25	-0.49%	39,202
Jan 29, 2026	20.30	20.35	20.20	20.35	20.35	0.25%	77,315
Jan 28, 2026	20.35	20.35	20.20	20.30	20.30	-	57,045
Jan 27, 2026	20.35	20.35	20.20	20.30	20.30	-	89,090
Jan 26, 2026	20.30	20.35	20.20	20.30	20.30	-	66,508
Jan 23, 2026	20.30	20.30	20.15	20.30	20.30	-	104,360
Jan 22, 2026	20.25	20.30	20.20	20.30	20.30	0.25%	57,142
Jan 21, 2026	20.35	20.35	20.15	20.25	20.25	-0.49%	82,176
Jan 20, 2026	20.15	20.35	20.15	20.35	20.35	0.49%	149,335
Jan 19, 2026	20.20	20.30	20.15	20.25	20.25	-0.25%	92,188
Jan 16, 2026	20.25	20.30	20.20	20.30	20.30	0.25%	84,735
Jan 15, 2026	20.20	20.25	20.05	20.25	20.25	0.50%	88,259
Jan 14, 2026	20.15	20.35	20.05	20.15	20.15	-	114,045
Jan 13, 2026	20.20	20.20	19.95	20.15	20.15	-	233,250
Jan 12, 2026	20.15	20.15	19.80	20.15	20.15	-0.25%	382,671
Jan 9, 2026	20.20	20.20	20.00	20.20	20.20	-	104,950
Jan 8, 2026	20.15	20.20	20.00	20.20	20.20	0.25%	89,086
Jan 7, 2026	20.25	20.25	20.05	20.15	20.15	-0.49%	78,031
Jan 6, 2026	20.20	20.25	20.10	20.25	20.25	0.25%	161,640
Jan 5, 2026	20.30	20.30	20.10	20.20	20.20	-0.49%	139,729
Jan 2, 2026	20.30	20.30	20.15	20.30	20.30	-	157,531
Dec 31, 2025	20.40	20.40	20.05	20.30	20.30	-	371,878
Dec 30, 2025	20.40	20.40	20.25	20.30	20.30	-0.25%	135,926
Dec 29, 2025	20.40	20.45	20.25	20.35	20.35	0.25%	191,614
Dec 26, 2025	20.50	20.50	20.25	20.30	20.30	-0.49%	251,573
Dec 24, 2025	20.40	20.45	20.30	20.40	20.40	-	292,022
Dec 23, 2025	20.40	20.45	20.30	20.40	20.40	-	346,174
Dec 22, 2025	20.45	20.50	20.35	20.40	20.40	-0.24%	320,223
Dec 19, 2025	20.40	20.45	20.30	20.45	20.45	0.25%	300,361
Dec 18, 2025	20.30	20.40	20.20	20.40	20.40	0.49%	331,374
Dec 17, 2025	20.50	20.50	20.30	20.30	20.30	-0.98%	331,346
Dec 16, 2025	20.30	20.50	20.25	20.50	20.50	0.24%	298,195
Dec 15, 2025	20.40	20.45	20.35	20.45	20.45	0.25%	272,184
Dec 12, 2025	20.40	20.50	20.30	20.40	20.40	-	298,808
Dec 11, 2025	20.40	20.50	20.20	20.40	20.40	-	348,304
Dec 10, 2025	20.40	20.45	20.30	20.40	20.40	-	329,220
Dec 9, 2025	20.45	20.50	20.35	20.40	20.40	-0.24%	365,414
Dec 8, 2025	20.40	20.45	20.25	20.45	20.45	0.25%	392,400
Dec 5, 2025	20.30	20.40	20.15	20.40	20.40	0.49%	433,103
Dec 4, 2025	20.40	20.45	20.25	20.30	20.30	-0.49%	375,027
Dec 3, 2025	20.50	20.50	20.35	20.40	20.40	-0.24%	462,050
Dec 2, 2025	20.45	20.50	20.40	20.45	20.45	-	441,478
Dec 1, 2025	20.35	20.50	20.35	20.45	20.45	-	395,084
Nov 28, 2025	20.45	20.50	20.30	20.45	20.45	-	424,015
Nov 27, 2025	20.45	20.50	20.30	20.45	20.45	-	357,804
Nov 26, 2025	20.40	20.45	20.35	20.45	20.45	0.25%	432,520
Nov 25, 2025	20.40	20.40	20.25	20.40	20.40	-	383,354
Nov 24, 2025	20.30	20.40	20.20	20.40	20.40	0.74%	855,626
Nov 21, 2025	20.35	20.35	20.15	20.25	20.25	-0.49%	286,660
Nov 20, 2025	20.30	20.40	20.15	20.35	20.35	0.25%	223,581