Test-Rite International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	20.75	20.85	20.70	20.80	20.27	0.24%	195,275
May 14, 2026	20.70	20.80	20.60	20.75	20.22	0.24%	334,620
May 13, 2026	20.50	20.70	20.45	20.70	20.17	-	163,488
May 12, 2026	20.95	20.95	20.55	20.70	20.17	-1.19%	311,501
May 11, 2026	20.95	20.95	20.75	20.95	20.41	0.24%	311,324
May 8, 2026	20.95	20.95	20.70	20.90	20.37	0.48%	287,561
May 7, 2026	20.80	20.80	20.60	20.80	20.27	0.48%	247,031
May 6, 2026	20.90	20.90	20.60	20.70	20.17	0.49%	216,476
May 5, 2026	20.65	20.65	20.45	20.60	20.07	0.49%	166,681
May 4, 2026	20.65	20.65	20.45	20.50	19.98	-0.73%	297,029
Apr 30, 2026	20.80	20.80	20.60	20.65	20.12	-0.72%	170,151
Apr 29, 2026	20.70	21.00	20.60	20.80	20.27	0.48%	341,003
Apr 28, 2026	20.70	20.70	20.60	20.70	20.17	-	164,361
Apr 27, 2026	20.50	20.70	20.35	20.70	20.17	0.98%	382,002
Apr 24, 2026	20.10	20.50	20.10	20.50	19.98	2.50%	218,339
Apr 23, 2026	20.30	20.30	20.00	20.00	19.49	-1.48%	178,399
Apr 22, 2026	20.50	20.50	20.15	20.30	19.78	-0.98%	224,774
Apr 21, 2026	20.45	20.50	20.20	20.50	19.98	0.24%	223,523
Apr 20, 2026	20.30	20.45	20.20	20.45	19.93	0.74%	177,192
Apr 17, 2026	20.30	20.35	20.10	20.30	19.78	-	256,670
Apr 16, 2026	20.20	20.30	20.10	20.30	19.78	0.50%	258,693
Apr 15, 2026	20.10	20.20	19.95	20.20	19.68	0.50%	385,322
Apr 14, 2026	20.00	20.10	20.00	20.10	19.59	0.25%	217,217
Apr 13, 2026	20.00	20.05	20.00	20.05	19.54	0.25%	66,846
Apr 10, 2026	20.00	20.05	19.95	20.00	19.49	-	143,616
Apr 9, 2026	20.05	20.05	19.95	20.00	19.49	-0.50%	183,243