Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	43.07	43.90	43.07	43.43	43.43	0.02%	23,341
Jul 11, 2025	43.13	43.45	42.79	43.42	43.42	-	78,100
Jul 10, 2025	44.05	44.18	43.30	43.42	43.42	-1.52%	68,933
Jul 9, 2025	44.24	44.45	43.93	44.09	44.09	-0.34%	40,322
Jul 8, 2025	44.53	44.99	44.16	44.24	44.24	-1.23%	90,900
Jul 7, 2025	44.06	44.82	43.98	44.79	44.79	1.75%	91,145
Jul 4, 2025	43.71	44.09	43.71	44.02	44.02	0.73%	20,134
Jul 3, 2025	43.61	43.92	43.46	43.70	43.70	0.05%	61,500
Jul 2, 2025	44.56	44.90	43.67	43.68	43.68	-1.36%	171,100
Jun 30, 2025	44.25	44.94	43.95	44.28	44.28	0.89%	100,611
Jun 27, 2025	43.20	44.22	43.20	43.89	43.89	1.06%	84,400
Jun 26, 2025	43.50	43.50	42.92	43.43	43.43	0.25%	47,634
Jun 25, 2025	43.08	43.52	43.00	43.32	43.32	-0.05%	38,141
Jun 24, 2025	42.80	43.47	42.70	43.34	43.34	1.52%	78,400
Jun 23, 2025	42.19	42.74	42.17	42.69	42.69	0.95%	82,428
Jun 20, 2025	41.53	42.63	41.53	42.29	42.29	1.22%	82,100
Jun 19, 2025	41.50	42.08	41.50	41.78	41.78	-0.07%	34,000
Jun 18, 2025	41.28	42.62	41.25	41.81	41.81	2.73%	141,242
Jun 17, 2025	40.70	40.89	40.51	40.70	40.70	-0.73%	25,500
Jun 16, 2025	40.21	41.24	40.21	41.00	41.00	2.22%	78,200
Jun 13, 2025	39.78	40.20	39.78	40.11	40.11	-0.72%	158,710
Jun 12, 2025	40.01	40.45	39.95	40.40	40.40	0.45%	36,310
Jun 11, 2025	40.47	40.92	40.02	40.22	40.22	-0.54%	43,800
Jun 10, 2025	40.22	40.68	40.09	40.44	40.44	0.02%	163,600
Jun 9, 2025	40.77	40.77	40.06	40.43	40.43	0.97%	38,636
Jun 6, 2025	40.43	40.86	39.91	40.04	40.04	-0.87%	33,748
Jun 5, 2025	40.35	40.45	39.96	40.39	40.39	0.65%	54,332
Jun 4, 2025	40.42	40.75	39.66	40.13	40.13	-0.72%	52,500
Jun 3, 2025	40.39	40.84	39.44	40.42	40.42	0.70%	80,649
Jun 2, 2025	40.44	40.63	39.93	40.14	40.14	-0.74%	35,000
May 30, 2025	39.71	40.88	39.71	40.44	40.44	-0.02%	98,125
May 29, 2025	39.94	40.79	39.57	40.45	40.45	1.28%	390,400
May 28, 2025	40.30	40.60	39.88	39.94	39.94	-0.97%	41,247
May 27, 2025	39.66	40.54	39.40	40.33	40.33	2.00%	89,400
May 26, 2025	39.02	39.84	39.02	39.54	39.54	1.15%	124,000
May 23, 2025	37.88	39.17	37.88	39.09	39.09	1.69%	90,014
May 22, 2025	38.30	38.63	38.22	38.44	38.44	-	59,001
May 21, 2025	38.49	38.63	38.06	38.44	38.44	1.59%	69,506
May 20, 2025	38.47	38.58	37.52	37.84	37.84	-1.87%	99,300
May 16, 2025	38.24	39.74	38.04	38.56	38.56	0.36%	128,200
May 15, 2025	37.50	38.50	37.50	38.42	38.42	2.45%	114,200
May 14, 2025	38.10	38.17	37.04	37.50	37.50	-1.06%	105,017
May 13, 2025	37.14	38.25	36.90	37.90	37.90	1.58%	55,029
May 12, 2025	36.80	38.05	36.51	37.31	37.31	3.41%	120,600
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