Test-Rite International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.80	22.00	21.65	22.00	22.00	0.92%	121,662
Jul 27, 2026	21.70	21.80	21.60	21.80	21.80	0.93%	91,649
Jul 24, 2026	21.55	21.60	21.35	21.60	21.60	0.23%	142,031
Jul 23, 2026	21.50	21.60	21.40	21.55	21.55	0.23%	121,724
Jul 22, 2026	21.80	21.90	21.40	21.50	21.50	-1.83%	307,374
Jul 21, 2026	22.00	22.00	21.75	21.90	21.90	-0.45%	160,742
Jul 20, 2026	22.15	22.15	21.90	22.00	22.00	0.23%	170,951
Jul 17, 2026	21.80	22.00	21.80	21.95	21.95	0.23%	187,722
Jul 16, 2026	22.00	22.00	21.70	21.90	21.90	0.23%	129,102
Jul 15, 2026	21.70	22.00	21.65	21.85	21.85	0.23%	258,523
Jul 14, 2026	21.95	22.00	21.70	21.80	21.80	-	299,935
Jul 13, 2026	21.95	21.95	21.70	21.80	21.80	-0.23%	190,633
Jul 9, 2026	21.90	21.90	21.60	21.85	21.85	0.69%	198,359
Jul 8, 2026	21.30	21.70	21.25	21.70	21.70	2.36%	292,032
Jul 7, 2026	21.40	21.40	21.20	21.20	21.20	-0.93%	195,191
Jul 6, 2026	21.50	21.55	21.30	21.40	21.40	-0.23%	141,609
Jul 3, 2026	21.40	21.60	21.20	21.45	21.45	0.70%	427,596
Jul 2, 2026	21.50	21.50	21.20	21.30	21.30	-	83,775
Jul 1, 2026	21.50	21.50	21.20	21.30	21.30	-0.47%	60,961
Jun 30, 2026	21.50	21.50	21.05	21.40	21.40	-0.23%	113,462
Jun 29, 2026	21.40	21.45	21.20	21.45	21.45	1.18%	93,539
Jun 26, 2026	21.10	21.30	21.10	21.20	21.20	-	143,344
Jun 25, 2026	21.40	21.40	20.95	21.20	21.20	0.47%	189,037
Jun 24, 2026	21.15	21.15	20.85	21.10	21.10	-	117,801
Jun 23, 2026	21.00	21.10	20.85	21.10	21.10	0.96%	126,936
Jun 22, 2026	20.80	20.95	20.70	20.90	20.90	0.48%	175,427
Jun 18, 2026	21.05	21.05	20.55	20.80	20.80	-	236,440
Jun 17, 2026	21.20	21.30	20.70	20.80	20.80	-1.89%	240,524
Jun 16, 2026	21.50	21.50	20.90	21.20	21.20	1.19%	146,934
Jun 15, 2026	21.25	21.50	21.25	21.50	20.95	1.18%	283,208
Jun 12, 2026	21.20	21.25	20.90	21.25	20.71	0.24%	394,872
Jun 11, 2026	21.30	21.30	21.10	21.20	20.66	-0.47%	383,542
Jun 10, 2026	21.20	21.45	21.20	21.30	20.76	0.47%	187,426
Jun 9, 2026	21.35	21.60	21.20	21.20	20.66	-0.93%	469,243
Jun 8, 2026	21.20	21.45	21.05	21.40	20.85	-0.93%	321,838
Jun 5, 2026	21.60	21.60	21.50	21.60	21.05	-0.23%	249,308
Jun 4, 2026	21.70	21.75	21.55	21.65	21.10	-0.69%	253,041
Jun 3, 2026	21.70	21.85	21.50	21.80	21.24	0.23%	408,143
Jun 2, 2026	21.50	21.75	21.45	21.75	21.19	0.93%	498,810
Jun 1, 2026	21.45	21.60	21.35	21.55	21.00	0.47%	349,972
May 29, 2026	21.40	21.45	21.30	21.45	20.90	-	352,317
May 28, 2026	21.30	21.45	21.15	21.45	20.90	0.47%	312,229
May 27, 2026	21.30	21.60	21.10	21.35	20.80	-	741,755
May 26, 2026	21.10	21.35	21.00	21.35	20.80	0.95%	468,228
May 25, 2026	21.15	21.15	20.90	21.15	20.61	-	406,341
May 22, 2026	21.00	21.15	20.85	21.15	20.61	0.48%	383,889
May 21, 2026	20.95	21.05	20.90	21.05	20.51	0.48%	347,238
May 20, 2026	20.90	20.95	20.70	20.95	20.41	0.24%	261,436
May 19, 2026	20.90	20.95	20.80	20.90	20.37	-	178,941
May 18, 2026	20.80	20.90	20.65	20.90	20.37	0.48%	258,282