Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.83	35.14	34.35	34.55	34.55	-1.71%	31,088
Feb 20, 2025	34.83	35.31	34.74	35.15	35.15	0.92%	191,654
Feb 19, 2025	35.65	35.65	34.05	34.83	34.83	-2.44%	149,300
Feb 18, 2025	36.15	36.15	35.19	35.70	35.70	-1.35%	206,345
Feb 14, 2025	35.92	36.70	35.44	36.19	36.19	7.36%	262,219
Feb 13, 2025	33.65	33.80	33.26	33.71	33.71	-0.06%	126,500
Feb 12, 2025	33.45	33.99	33.40	33.73	33.73	0.93%	97,600
Feb 11, 2025	33.63	33.79	32.86	33.42	33.42	-0.92%	123,817
Feb 10, 2025	33.72	34.00	33.54	33.73	33.73	0.30%	122,442
Feb 7, 2025	33.32	33.88	33.32	33.63	33.63	0.99%	168,300
Feb 6, 2025	32.84	33.45	32.84	33.30	33.30	2.68%	211,300
Feb 5, 2025	33.01	33.01	32.10	32.43	32.43	-1.73%	147,700
Feb 4, 2025	32.35	33.20	32.00	33.00	33.00	2.14%	132,000
Feb 3, 2025	32.54	32.54	31.74	32.31	32.31	-2.48%	126,900
Jan 31, 2025	33.89	34.10	33.01	33.13	33.13	-2.56%	120,510
Jan 30, 2025	34.49	34.49	33.40	34.00	34.00	-0.73%	128,439
Jan 29, 2025	34.51	34.86	33.77	34.25	34.25	-1.81%	108,000
Jan 28, 2025	35.03	35.05	34.66	34.88	34.88	-0.46%	70,400
Jan 27, 2025	34.80	35.20	34.62	35.04	35.04	0.40%	85,231
Jan 24, 2025	34.98	35.31	34.76	34.90	34.90	-1.16%	50,739
Jan 23, 2025	34.75	35.45	34.75	35.31	35.31	1.41%	156,200
Jan 22, 2025	35.85	35.85	34.41	34.82	34.82	-2.85%	120,300
Jan 21, 2025	35.43	36.15	35.43	35.84	35.84	-0.47%	79,000
Jan 20, 2025	36.37	36.37	35.71	36.01	36.01	0.14%	33,535
Jan 17, 2025	35.30	36.69	35.30	35.96	35.96	1.96%	79,800
Jan 16, 2025	35.74	35.99	35.27	35.27	35.27	-1.48%	54,027
Jan 15, 2025	35.74	36.06	34.68	35.80	35.80	1.70%	161,500
Jan 14, 2025	34.51	35.55	34.22	35.20	35.20	2.09%	116,099
Jan 13, 2025	35.15	35.22	34.41	34.48	34.48	-2.87%	118,200
Jan 10, 2025	36.39	36.54	35.45	35.50	35.50	-3.92%	53,908
Jan 9, 2025	36.92	37.18	36.86	36.95	36.95	-0.16%	33,200
Jan 8, 2025	36.90	37.21	36.19	37.01	37.01	-0.27%	85,300
Jan 7, 2025	37.52	37.62	37.00	37.11	37.11	-1.88%	78,500
Jan 6, 2025	38.84	39.07	37.81	37.82	37.82	-1.97%	85,511
Jan 3, 2025	38.30	38.58	37.88	38.58	38.58	1.45%	47,817
Jan 2, 2025	39.01	39.01	37.89	38.03	38.03	-2.44%	86,800
Dec 31, 2024	38.78	39.39	38.78	38.98	38.98	0.57%	40,743
Dec 30, 2024	38.34	39.03	37.61	38.76	38.76	0.96%	54,900
Dec 27, 2024	38.27	38.60	37.72	38.39	38.39	0.76%	75,000
Dec 24, 2024	38.54	38.67	38.10	38.10	38.10	-1.17%	61,804
Dec 23, 2024	38.60	38.89	38.20	38.55	38.55	-0.13%	58,000
Dec 20, 2024	38.65	39.09	38.55	38.60	38.60	-1.03%	51,419
Dec 19, 2024	39.79	39.79	38.95	39.00	39.00	-1.69%	52,638
Dec 18, 2024	40.46	41.36	39.67	39.67	39.67	-2.51%	59,538
Dec 17, 2024	41.23	41.55	40.69	40.69	40.69	-2.30%	101,300
Dec 16, 2024	40.16	41.74	40.16	41.65	41.65	2.11%	75,100
Dec 13, 2024	40.56	40.99	40.28	40.79	40.79	0.49%	58,143
Dec 12, 2024	40.30	40.78	40.30	40.59	40.59	0.72%	57,300
Dec 11, 2024	40.05	40.50	39.77	40.30	40.30	0.80%	46,000
Dec 10, 2024	40.50	40.51	39.92	39.98	39.98	-1.67%	45,600
Dec 9, 2024	41.21	41.62	40.57	40.66	40.66	-1.72%	126,348
Dec 6, 2024	41.40	41.85	41.15	41.37	41.37	-0.34%	40,822
Dec 5, 2024	40.39	41.73	40.39	41.51	41.51	2.47%	64,600
Dec 4, 2024	40.86	41.00	40.37	40.51	40.51	-0.86%	73,445
Dec 3, 2024	41.16	41.19	40.45	40.86	40.86	-0.68%	83,712
Dec 2, 2024	40.19	41.48	40.01	41.14	41.14	2.06%	55,100
Nov 29, 2024	40.58	40.78	40.24	40.31	40.31	-0.17%	62,666
Nov 28, 2024	40.36	40.95	40.15	40.38	40.38	-0.22%	48,805
Nov 27, 2024	39.30	40.47	39.19	40.47	40.47	2.90%	126,200
Nov 26, 2024	39.15	39.81	38.84	39.33	39.33	0.33%	56,700
Nov 25, 2024	38.99	39.22	38.67	39.20	39.20	0.15%	81,200
Nov 22, 2024	39.81	39.81	39.04	39.14	39.14	-1.71%	138,403
Nov 21, 2024	39.53	40.04	39.42	39.82	39.82	0.78%	61,648
Nov 20, 2024	39.10	39.57	38.80	39.51	39.51	1.13%	226,215
Nov 19, 2024	39.30	39.49	38.85	39.07	39.07	-0.91%	61,200
Nov 18, 2024	39.34	40.04	39.28	39.43	39.43	0.31%	47,741
Nov 15, 2024	40.07	40.14	39.25	39.31	39.31	-1.90%	121,326
Nov 14, 2024	40.05	40.55	40.00	40.07	40.07	0.05%	92,200
Nov 13, 2024	40.71	40.71	39.85	40.05	40.05	-1.28%	132,224
Nov 12, 2024	41.13	41.13	39.82	40.57	40.57	-1.02%	176,600
Nov 11, 2024	41.06	41.74	40.98	40.99	40.99	-0.27%	145,823
Nov 8, 2024	41.10	43.00	40.31	41.10	41.10	-5.34%	240,704
Nov 7, 2024	43.49	44.74	43.18	43.42	43.42	-0.82%	78,300
Nov 6, 2024	41.80	43.91	41.80	43.78	43.78	2.99%	97,711
Nov 5, 2024	42.34	42.97	41.95	42.51	42.51	1.14%	42,700
Nov 4, 2024	41.83	42.23	41.64	42.03	42.03	0.48%	43,100
Nov 1, 2024	41.09	42.28	41.07	41.83	41.83	1.53%	82,300
Oct 31, 2024	41.75	41.75	40.40	41.20	41.20	-1.65%	99,400
Oct 30, 2024	42.01	42.33	41.28	41.89	41.89	0.24%	57,421
Oct 29, 2024	41.61	42.23	41.43	41.79	41.79	-0.38%	63,200
Oct 28, 2024	41.75	42.55	41.54	41.95	41.95	-0.17%	54,100
Oct 25, 2024	42.17	42.43	41.90	42.02	42.02	-0.21%	39,946
Oct 24, 2024	42.19	42.37	41.67	42.11	42.11	-0.09%	56,700
Oct 23, 2024	44.00	44.08	42.15	42.15	42.15	-4.38%	68,400
Oct 22, 2024	44.58	44.64	44.08	44.08	44.08	-1.10%	45,008
Oct 21, 2024	44.92	44.92	44.01	44.57	44.57	-0.25%	40,800
Oct 18, 2024	45.17	45.41	44.60	44.68	44.68	-1.17%	48,097
Oct 17, 2024	44.74	46.26	44.74	45.21	45.21	1.37%	88,744
Oct 16, 2024	44.39	45.07	44.39	44.60	44.60	-0.82%	47,440
Oct 15, 2024	43.90	44.98	43.09	44.97	44.97	2.39%	92,200
Oct 11, 2024	42.37	44.15	42.37	43.92	43.92	3.27%	53,600
Oct 10, 2024	41.73	42.61	41.73	42.53	42.53	1.31%	33,315
Oct 9, 2024	41.87	42.39	41.40	41.98	41.98	1.18%	156,213
Oct 8, 2024	41.70	41.82	41.20	41.49	41.49	-0.14%	42,438
Oct 7, 2024	43.21	43.21	41.46	41.55	41.55	-3.69%	61,031
Oct 4, 2024	42.96	43.45	42.73	43.14	43.14	1.01%	42,048
Oct 3, 2024	43.15	43.32	42.66	42.71	42.71	-1.04%	19,547
Oct 2, 2024	43.32	43.53	43.15	43.16	43.16	-0.37%	42,500
Oct 1, 2024	43.11	43.51	42.49	43.32	43.32	0.30%	39,900
Sep 30, 2024	42.42	43.25	42.42	43.19	43.19	1.84%	36,400