Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	48.20	48.25	47.10	47.33	47.33	-2.73%	73,186
Feb 18, 2026	48.97	49.34	48.62	48.66	48.66	-1.38%	132,445
Feb 17, 2026	49.73	49.73	47.86	49.34	49.34	-0.56%	145,398
Feb 13, 2026	46.60	51.00	46.37	49.62	49.62	11.56%	363,710
Feb 12, 2026	44.44	45.15	44.01	44.48	44.48	0.66%	49,742
Feb 11, 2026	44.78	44.96	43.75	44.19	44.19	-0.27%	45,078
Feb 10, 2026	43.54	44.31	43.43	44.31	44.31	0.91%	40,872
Feb 9, 2026	43.57	44.27	43.57	43.91	43.91	-0.05%	37,580
Feb 6, 2026	43.80	44.66	43.80	43.93	43.93	0.32%	30,331
Feb 5, 2026	44.52	44.77	43.55	43.79	43.79	-1.60%	61,789
Feb 4, 2026	43.26	44.85	42.76	44.50	44.50	5.03%	56,762
Feb 3, 2026	42.56	42.86	41.94	42.37	42.37	0.09%	122,303
Feb 2, 2026	41.98	42.54	41.77	42.33	42.33	1.93%	67,087
Jan 30, 2026	40.71	41.77	40.63	41.53	41.53	1.64%	85,665
Jan 29, 2026	42.00	42.00	40.55	40.86	40.86	-2.16%	102,172
Jan 28, 2026	43.00	43.11	41.68	41.76	41.76	-3.56%	67,541
Jan 27, 2026	43.17	43.50	42.90	43.30	43.30	0.35%	70,387
Jan 26, 2026	42.89	43.57	42.85	43.15	43.15	-0.16%	54,968
Jan 23, 2026	43.30	43.45	42.36	43.22	43.22	-0.92%	62,161
Jan 22, 2026	44.31	44.43	43.57	43.62	43.62	-1.18%	82,466
Jan 21, 2026	45.14	45.14	43.46	44.14	44.14	-1.74%	104,706
Jan 20, 2026	45.40	45.57	44.63	44.92	44.92	-0.55%	131,932
Jan 19, 2026	45.33	45.33	44.89	45.17	45.17	-0.46%	31,265
Jan 16, 2026	46.31	46.55	45.19	45.38	45.38	-1.26%	96,854
Jan 15, 2026	46.13	47.42	45.91	45.96	45.96	0.70%	103,520
Jan 14, 2026	44.41	45.89	44.41	45.64	45.64	1.99%	65,488
Jan 13, 2026	45.69	45.75	44.68	44.75	44.75	-2.06%	118,931
Jan 12, 2026	45.29	45.80	44.98	45.69	45.69	0.33%	118,526
Jan 9, 2026	44.89	45.80	44.48	45.54	45.54	1.52%	80,209
Jan 8, 2026	44.67	45.31	44.66	44.86	44.86	0.74%	72,125
Jan 7, 2026	45.38	45.38	44.18	44.53	44.53	-1.13%	60,814
Jan 6, 2026	44.95	45.32	44.22	45.04	45.04	0.85%	75,472
Jan 5, 2026	43.28	45.48	43.28	44.66	44.66	4.81%	182,980
Jan 2, 2026	42.72	42.90	42.35	42.61	42.61	-0.26%	30,468
Dec 31, 2025	42.25	42.74	42.03	42.72	42.72	1.18%	65,630
Dec 30, 2025	43.00	43.00	42.22	42.22	42.22	-1.52%	60,329
Dec 29, 2025	42.66	43.14	42.66	42.87	42.87	-0.12%	47,216
Dec 24, 2025	43.46	43.46	42.63	42.92	42.92	-0.12%	23,361
Dec 23, 2025	43.30	43.35	42.89	42.97	42.97	-0.44%	64,819
Dec 22, 2025	43.20	43.85	43.00	43.16	43.16	-0.85%	125,636
Dec 19, 2025	43.27	43.91	43.11	43.53	43.53	0.18%	622,415
Dec 18, 2025	42.44	43.72	42.44	43.45	43.45	1.97%	96,954
Dec 17, 2025	41.23	42.91	41.21	42.61	42.61	3.07%	154,804
Dec 16, 2025	39.49	41.52	39.49	41.34	41.34	4.16%	98,625
Dec 15, 2025	40.06	40.06	39.50	39.69	39.69	-0.63%	64,344
Dec 12, 2025	39.21	40.03	39.21	39.94	39.94	1.22%	69,376
Dec 11, 2025	40.36	40.50	39.46	39.46	39.46	-1.50%	58,925
Dec 10, 2025	38.90	40.24	38.89	40.06	40.06	2.88%	94,462
Dec 9, 2025	39.00	39.20	38.85	38.94	38.94	0.18%	56,412
Dec 8, 2025	39.70	39.70	38.70	38.87	38.87	-2.21%	44,359