Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	38.09	38.09	37.43	37.55	37.55	-1.42%	45,605
Nov 3, 2025	38.74	38.74	37.93	38.09	38.09	-1.45%	49,100
Oct 31, 2025	37.31	38.72	37.31	38.65	38.65	2.96%	72,200
Oct 30, 2025	37.37	38.81	37.00	37.54	37.54	0.86%	67,700
Oct 29, 2025	38.03	38.03	37.07	37.22	37.22	-2.34%	46,700
Oct 28, 2025	38.84	38.85	37.95	38.11	38.11	-1.42%	44,015
Oct 27, 2025	38.89	38.99	38.44	38.66	38.66	-0.51%	30,600
Oct 24, 2025	38.85	39.42	38.69	38.86	38.86	0.15%	87,100
Oct 23, 2025	38.74	38.90	37.89	38.80	38.80	0.91%	114,600
Oct 22, 2025	37.09	38.79	37.09	38.45	38.45	3.19%	105,648
Oct 21, 2025	37.59	37.92	37.26	37.26	37.26	-1.32%	90,600
Oct 20, 2025	37.19	37.95	37.19	37.76	37.76	2.05%	106,400
Oct 17, 2025	36.02	37.04	36.02	37.00	37.00	1.15%	65,539
Oct 16, 2025	37.71	37.93	36.41	36.58	36.58	-3.64%	59,072
Oct 15, 2025	38.36	38.60	37.86	37.96	37.96	-0.86%	54,627
Oct 14, 2025	37.91	38.86	37.91	38.29	38.29	0.39%	72,526
Oct 10, 2025	38.27	38.39	37.70	38.14	38.14	0.29%	58,700
Oct 9, 2025	38.63	38.63	37.76	38.03	38.03	-0.94%	39,635
Oct 8, 2025	38.26	38.65	38.15	38.39	38.39	1.16%	33,012
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