Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	40.21	40.67	39.86	40.35	40.35	0.35%	71,956
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
Jul 25, 2025	44.06	44.66	43.87	44.65	44.65	1.69%	58,600
Jul 24, 2025	43.90	44.69	43.88	43.91	43.91	-1.96%	63,800
Jul 23, 2025	43.91	44.98	43.51	44.79	44.79	2.52%	235,939
Jul 22, 2025	43.77	43.99	43.37	43.69	43.69	-0.05%	28,200
Jul 21, 2025	43.88	44.28	43.49	43.71	43.71	-1.38%	45,620
Jul 18, 2025	43.49	44.33	43.34	44.32	44.32	0.91%	41,000
Jul 17, 2025	43.91	44.00	43.60	43.92	43.92	0.83%	49,931
Jul 16, 2025	43.48	43.71	43.00	43.56	43.56	0.81%	33,000
Jul 15, 2025	43.79	43.91	43.12	43.21	43.21	-1.14%	27,800
Jul 14, 2025	43.07	43.90	43.07	43.71	43.71	0.67%	41,936
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