Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.72	41.14	40.28	40.92	40.92	-0.05%	122,426
May 28, 2026	40.51	41.66	39.86	40.94	40.94	0.71%	221,830
May 27, 2026	41.65	41.65	40.65	40.65	40.65	-1.69%	85,818
May 26, 2026	41.02	41.71	41.02	41.35	41.35	0.80%	205,818
May 25, 2026	40.87	41.08	40.68	41.02	41.02	-0.32%	37,707
May 22, 2026	41.53	41.53	40.67	41.15	41.15	-0.15%	38,963
May 21, 2026	41.24	41.62	40.93	41.21	41.21	-0.84%	85,540
May 20, 2026	41.04	41.91	41.04	41.56	41.56	1.27%	84,791
May 19, 2026	40.89	41.56	40.74	41.04	41.04	0.79%	101,530
May 15, 2026	41.00	41.40	40.67	40.72	40.72	-0.76%	98,742
May 14, 2026	41.20	41.76	40.88	41.03	41.03	0.79%	76,954
May 13, 2026	41.48	41.77	40.70	40.71	40.71	-2.33%	194,652
May 12, 2026	41.48	42.46	41.30	41.68	41.68	0.63%	160,587
May 11, 2026	42.50	43.48	41.28	41.42	41.42	-1.76%	167,569
May 8, 2026	44.28	45.26	42.02	42.16	42.16	-2.29%	238,375
May 7, 2026	43.25	43.51	42.93	43.15	43.15	-0.69%	104,575
May 6, 2026	44.00	44.48	43.25	43.45	43.45	-2.23%	245,284
May 5, 2026	44.00	44.54	44.00	44.44	44.44	1.00%	108,365
May 4, 2026	45.19	45.27	43.92	44.00	44.00	-1.94%	126,059
May 1, 2026	43.91	45.31	43.74	44.87	44.87	1.98%	79,037
Apr 30, 2026	45.26	45.26	43.69	44.00	44.00	-1.30%	140,834
Apr 29, 2026	43.74	45.20	43.74	44.58	44.58	1.43%	268,623
Apr 28, 2026	43.98	44.05	42.75	43.95	43.95	-0.68%	295,930
Apr 27, 2026	45.41	45.52	44.19	44.25	44.25	-2.55%	179,328
Apr 24, 2026	46.92	46.92	45.29	45.41	45.41	-2.68%	68,286
Apr 23, 2026	46.52	47.00	46.37	46.66	46.66	-0.60%	68,255
Apr 22, 2026	47.61	47.61	46.60	46.94	46.94	0.09%	137,857
Apr 21, 2026	47.66	47.66	46.90	46.90	46.90	-0.11%	38,813
Apr 20, 2026	47.16	47.43	46.71	46.95	46.95	-0.15%	45,606
Apr 17, 2026	46.93	47.41	46.61	47.02	47.02	0.86%	49,820
Apr 16, 2026	46.71	47.26	46.18	46.62	46.62	0.54%	139,310
Apr 15, 2026	45.67	46.79	45.67	46.37	46.37	-0.83%	90,477
Apr 14, 2026	45.95	47.00	45.95	46.76	46.76	1.76%	84,547
Apr 13, 2026	44.78	46.37	44.78	45.95	45.95	1.52%	33,825
Apr 10, 2026	46.01	46.10	45.23	45.26	45.26	-1.16%	45,321
Apr 9, 2026	45.16	46.06	44.99	45.79	45.79	0.22%	72,972
Apr 8, 2026	43.54	45.99	43.49	45.69	45.69	7.53%	414,592
Apr 7, 2026	42.13	42.61	41.68	42.49	42.49	0.62%	296,416
Apr 6, 2026	42.25	42.62	42.04	42.23	42.23	0.26%	18,970
Apr 2, 2026	42.00	42.76	41.82	42.12	42.12	-0.61%	62,672
Apr 1, 2026	43.01	43.46	42.15	42.38	42.38	-2.66%	59,285
Mar 31, 2026	42.59	43.75	42.59	43.54	43.54	3.00%	73,544
Mar 30, 2026	43.19	43.19	42.03	42.27	42.27	-1.45%	75,179
Mar 27, 2026	42.44	43.20	42.15	42.89	42.89	0.94%	125,532
Mar 26, 2026	43.04	43.72	42.44	42.49	42.49	-2.50%	75,171
Mar 25, 2026	43.30	44.00	43.07	43.58	43.58	-0.71%	98,815
Mar 24, 2026	43.82	44.51	43.45	43.89	43.89	0.09%	74,557
Mar 23, 2026	43.24	44.05	43.24	43.85	43.85	1.98%	92,928
Mar 20, 2026	43.14	43.34	42.56	43.00	43.00	-0.46%	780,311
Mar 19, 2026	44.55	44.55	42.87	43.20	43.20	-3.14%	166,923