Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	37.27	37.73	35.98	36.08	36.08	-4.12%	87,300
May 8, 2025	37.25	37.84	37.14	37.63	37.63	1.02%	45,339
May 7, 2025	37.04	37.53	37.04	37.25	37.25	0.30%	42,719
May 6, 2025	37.01	37.25	36.25	37.14	37.14	-	107,500
May 5, 2025	37.09	37.64	37.09	37.14	37.14	-0.51%	122,137
May 2, 2025	37.92	38.07	36.40	37.33	37.33	-1.35%	131,704
May 1, 2025	38.14	38.33	37.68	37.84	37.84	-0.03%	84,341
Apr 30, 2025	37.74	37.88	36.88	37.85	37.85	-0.66%	119,400
Apr 29, 2025	37.61	38.21	37.27	38.10	38.10	0.93%	88,600
Apr 28, 2025	37.38	38.27	37.38	37.75	37.75	1.34%	123,200
Apr 25, 2025	35.96	37.29	35.96	37.25	37.25	0.49%	69,808
Apr 24, 2025	36.04	37.13	36.04	37.07	37.07	3.87%	85,123
Apr 23, 2025	34.96	35.87	34.96	35.69	35.69	3.06%	110,012
Apr 22, 2025	35.41	35.55	34.43	34.63	34.63	-0.40%	41,476
Apr 21, 2025	34.68	35.18	34.35	34.77	34.77	-0.23%	57,600
Apr 17, 2025	33.80	35.00	33.80	34.85	34.85	1.81%	143,042
Apr 16, 2025	33.51	34.34	33.50	34.23	34.23	1.97%	86,447
Apr 15, 2025	33.05	33.72	32.96	33.57	33.57	0.72%	43,824
Apr 14, 2025	32.97	33.40	32.91	33.33	33.33	1.99%	55,806
Apr 11, 2025	31.93	32.70	31.81	32.68	32.68	2.06%	58,600
Apr 10, 2025	33.01	33.80	31.64	32.02	32.02	-5.74%	100,711
Apr 9, 2025	31.24	34.24	30.77	33.97	33.97	7.30%	118,418
Apr 8, 2025	32.95	33.70	31.23	31.66	31.66	-1.06%	71,100
Apr 7, 2025	31.50	32.52	30.89	32.00	32.00	-1.99%	112,400
Apr 4, 2025	33.66	33.66	32.60	32.65	32.65	-4.70%	149,200
Apr 3, 2025	34.78	35.12	33.50	34.26	34.26	-3.06%	163,100
Apr 2, 2025	34.82	35.63	34.82	35.34	35.34	-0.56%	193,814
Apr 1, 2025	33.43	35.59	33.43	35.54	35.54	6.31%	145,631
Mar 31, 2025	33.15	33.99	32.95	33.43	33.43	-0.24%	85,414
Mar 28, 2025	32.96	33.53	32.47	33.51	33.51	0.33%	97,217
Mar 27, 2025	32.75	33.62	32.60	33.40	33.40	1.98%	57,739
Mar 26, 2025	32.90	33.24	32.65	32.75	32.75	-0.09%	49,800
Mar 25, 2025	32.55	33.03	32.24	32.78	32.78	0.68%	69,500
Mar 24, 2025	32.97	33.01	32.39	32.56	32.56	0.06%	28,257
Mar 21, 2025	32.21	33.03	32.21	32.54	32.54	-0.21%	110,500
Mar 20, 2025	32.92	32.92	32.14	32.61	32.61	-1.45%	60,548
Mar 19, 2025	32.00	33.19	31.51	33.09	33.09	3.80%	125,542
Mar 18, 2025	32.80	32.90	31.62	31.88	31.88	-3.10%	101,424
Mar 17, 2025	32.56	33.29	32.56	32.90	32.90	0.09%	82,135
Mar 14, 2025	32.34	33.39	32.28	32.87	32.87	2.69%	69,300
Mar 13, 2025	31.81	32.16	31.22	32.01	32.01	0.60%	224,343
Mar 12, 2025	31.84	32.13	31.43	31.82	31.82	0.66%	111,900
Mar 11, 2025	31.36	31.73	31.19	31.61	31.61	-0.41%	106,904
Mar 10, 2025	32.75	32.75	31.45	31.74	31.74	-3.61%	106,200
Mar 7, 2025	33.24	34.12	32.90	32.93	32.93	-2.17%	90,435
Mar 6, 2025	33.48	34.18	33.34	33.66	33.66	-0.38%	108,700
Mar 5, 2025	33.48	34.24	33.39	33.79	33.79	1.17%	75,344
Mar 4, 2025	33.17	33.70	32.36	33.40	33.40	0.06%	142,242
Mar 3, 2025	34.06	34.42	33.20	33.38	33.38	-2.20%	115,903
Feb 28, 2025	34.91	34.91	33.69	34.13	34.13	-0.99%	94,200