Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	38.66	38.66	37.79	37.95	37.95	-1.40%	51,248
Oct 6, 2025	39.10	39.30	38.33	38.49	38.49	-1.79%	52,510
Oct 3, 2025	38.67	39.55	38.51	39.19	39.19	1.82%	82,328
Oct 2, 2025	37.68	38.54	37.68	38.49	38.49	1.66%	73,400
Oct 1, 2025	38.11	38.42	37.83	37.86	37.86	-1.33%	60,900
Sep 30, 2025	38.52	38.52	37.60	38.37	38.37	0.76%	86,800
Sep 29, 2025	38.13	38.43	37.98	38.08	38.08	-0.16%	46,500
Sep 26, 2025	38.62	38.62	38.00	38.14	38.14	-0.13%	61,643
Sep 25, 2025	38.74	38.74	37.85	38.19	38.19	-1.16%	134,725
Sep 24, 2025	38.82	39.47	38.60	38.64	38.64	-0.39%	53,339
Sep 23, 2025	40.32	40.79	38.71	38.79	38.79	-4.46%	105,300
Sep 22, 2025	40.58	40.77	40.35	40.60	40.60	0.35%	48,700
Sep 19, 2025	40.56	40.80	40.22	40.46	40.46	0.17%	621,831
Sep 18, 2025	40.36	40.77	40.34	40.39	40.39	0.47%	53,900
Sep 17, 2025	39.95	40.31	39.89	40.20	40.20	1.08%	71,437
Sep 16, 2025	39.80	39.87	38.96	39.77	39.77	-1.00%	85,300
Sep 15, 2025	40.36	40.41	39.90	40.17	40.17	-0.45%	49,148
Sep 12, 2025	40.21	40.67	39.86	40.35	40.35	0.35%	72,000
Sep 11, 2025	39.73	40.26	39.23	40.21	40.21	1.67%	98,200
Sep 10, 2025	39.75	39.83	39.24	39.55	39.55	-0.20%	48,800
Sep 9, 2025	39.51	39.85	39.43	39.63	39.63	-0.55%	65,600
Sep 8, 2025	39.79	40.15	39.72	39.85	39.85	-0.45%	67,900
Sep 5, 2025	40.42	40.42	39.59	40.03	40.03	-0.96%	160,015
Sep 4, 2025	40.21	40.60	40.19	40.42	40.42	0.02%	44,100
Sep 3, 2025	39.68	40.66	39.68	40.41	40.41	2.62%	42,300
Sep 2, 2025	39.85	39.87	39.12	39.38	39.38	-1.53%	45,716
Aug 29, 2025	41.01	41.01	39.88	39.99	39.99	-0.12%	71,200
Aug 28, 2025	40.03	40.48	40.00	40.04	40.04	-0.15%	38,000
Aug 27, 2025	41.01	41.01	39.95	40.10	40.10	-0.74%	40,500
Aug 26, 2025	40.03	40.55	40.03	40.40	40.40	0.52%	79,100
Aug 25, 2025	40.82	41.35	39.95	40.19	40.19	-2.21%	76,500
Aug 22, 2025	40.50	41.64	40.50	41.10	41.10	0.34%	145,100
Aug 21, 2025	40.79	41.45	40.79	40.96	40.96	-0.56%	58,700
Aug 20, 2025	40.75	41.20	40.41	41.19	41.19	0.56%	100,300
Aug 19, 2025	41.37	41.99	40.86	40.96	40.96	-2.36%	32,319
Aug 18, 2025	41.88	42.15	41.40	41.95	41.95	0.82%	41,500
Aug 15, 2025	41.28	41.61	40.80	41.61	41.61	0.12%	70,714
Aug 14, 2025	41.94	41.94	41.35	41.56	41.56	-0.91%	48,631
Aug 13, 2025	42.53	43.08	41.90	41.94	41.94	-1.41%	52,700
Aug 12, 2025	42.53	43.10	42.05	42.54	42.54	-0.42%	64,218
Aug 11, 2025	42.24	43.06	41.90	42.72	42.72	1.38%	79,500
Aug 8, 2025	39.93	43.27	39.48	42.14	42.14	1.89%	177,700
Aug 7, 2025	41.24	41.80	41.04	41.36	41.36	-0.39%	78,400
Aug 6, 2025	41.70	41.91	41.37	41.52	41.52	0.02%	84,409
Aug 5, 2025	42.70	42.70	41.05	41.51	41.51	0.75%	85,000
Aug 1, 2025	42.02	42.03	40.99	41.20	41.20	-2.58%	92,300
Jul 31, 2025	42.31	42.82	42.09	42.29	42.29	-0.54%	61,000
Jul 30, 2025	44.22	44.40	41.95	42.52	42.52	-4.19%	77,200
Jul 29, 2025	44.52	44.66	43.85	44.38	44.38	0.79%	35,600
Jul 28, 2025	44.17	44.54	43.68	44.03	44.03	-1.39%	60,940