Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.53	43.08	42.12	42.51	42.51	-0.07%	25,186
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
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