Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	40.50	40.57	39.98	40.47	40.47	-0.39%	68,099
Aug 19, 2026	41.61	41.62	40.55	40.63	40.63	-2.38%	100,755
Aug 18, 2026	41.38	42.24	41.20	41.62	41.62	0.56%	57,328
Aug 17, 2026	41.71	42.14	41.26	41.39	41.39	-2.20%	78,058
Aug 14, 2026	42.93	42.93	42.02	42.32	42.32	-1.01%	94,461
Aug 13, 2026	42.32	43.16	42.26	42.75	42.75	1.02%	111,528
Aug 12, 2026	41.49	42.33	41.00	42.32	42.32	2.00%	155,879
Aug 11, 2026	41.48	41.64	40.87	41.49	41.49	1.94%	88,891
Aug 10, 2026	41.23	41.23	40.44	40.70	40.70	-2.16%	125,839
Aug 7, 2026	41.88	43.48	40.80	41.60	41.60	-1.09%	103,535
Aug 6, 2026	42.34	42.65	41.77	42.06	42.06	-0.66%	58,016
Aug 5, 2026	42.58	42.58	41.79	42.34	42.34	0.14%	104,954
Aug 4, 2026	41.10	42.61	40.91	42.28	42.28	1.49%	226,310
Jul 31, 2026	42.32	42.50	41.50	41.66	41.66	-1.56%	60,733
Jul 30, 2026	43.12	43.12	42.10	42.32	42.32	-1.79%	165,331
Jul 29, 2026	43.77	44.11	42.87	43.09	43.09	-2.95%	44,418
Jul 28, 2026	43.45	44.50	42.82	44.40	44.40	1.14%	80,474
Jul 27, 2026	42.88	44.04	42.50	43.90	43.90	2.52%	83,294
Jul 24, 2026	42.43	43.02	42.01	42.82	42.82	1.61%	32,003
Jul 23, 2026	42.68	42.68	41.59	42.14	42.14	-1.98%	75,086
Jul 22, 2026	42.97	43.56	42.76	42.99	42.99	-0.99%	66,590
Jul 21, 2026	43.51	43.99	42.78	43.42	43.42	-0.50%	33,242
Jul 20, 2026	43.31	44.08	43.31	43.64	43.64	0.95%	29,157
Jul 17, 2026	44.02	44.02	43.10	43.23	43.23	-1.79%	51,433
Jul 16, 2026	44.68	44.68	43.79	44.02	44.02	-1.48%	114,642
Jul 15, 2026	44.43	45.07	43.80	44.68	44.68	0.40%	73,141
Jul 14, 2026	44.06	44.67	43.75	44.50	44.50	1.00%	87,241
Jul 13, 2026	43.68	44.22	43.44	44.06	44.06	0.87%	114,784
Jul 10, 2026	44.48	44.81	43.13	43.68	43.68	-2.13%	90,141
Jul 9, 2026	45.02	45.57	44.56	44.63	44.63	-1.83%	39,088
Jul 8, 2026	45.37	45.50	44.97	45.46	45.46	-0.53%	88,358
Jul 7, 2026	46.48	46.98	45.41	45.70	45.70	-1.36%	67,594
Jul 6, 2026	46.76	46.76	45.51	46.33	46.33	-0.34%	50,640
Jul 3, 2026	45.86	46.62	45.67	46.49	46.49	1.46%	45,418
Jul 2, 2026	44.66	45.94	44.49	45.82	45.82	3.27%	96,634
Jun 30, 2026	43.98	44.57	43.94	44.37	44.37	0.91%	73,920
Jun 29, 2026	42.90	44.24	42.90	43.97	43.97	3.31%	95,246
Jun 26, 2026	42.55	43.29	42.40	42.56	42.56	0.14%	117,650
Jun 25, 2026	43.19	43.91	42.34	42.50	42.50	-1.60%	43,314
Jun 24, 2026	41.79	44.08	41.79	43.19	43.19	3.13%	168,653
Jun 23, 2026	41.82	42.20	41.56	41.88	41.88	-0.17%	106,849
Jun 22, 2026	42.71	42.71	41.71	41.95	41.95	-1.13%	52,929
Jun 19, 2026	42.58	42.80	42.39	42.43	42.43	-0.35%	26,065
Jun 18, 2026	42.55	43.06	42.42	42.58	42.58	0.14%	47,546
Jun 17, 2026	42.66	42.82	42.30	42.52	42.52	-0.23%	39,058
Jun 16, 2026	42.70	43.19	42.59	42.62	42.62	-0.33%	40,703
Jun 15, 2026	43.00	43.00	42.00	42.76	42.76	0.26%	73,183
Jun 12, 2026	42.66	42.89	42.28	42.65	42.65	0.24%	98,433
Jun 11, 2026	42.47	43.22	42.32	42.55	42.55	0.09%	139,593
Jun 10, 2026	42.40	43.33	42.26	42.51	42.51	-0.44%	106,355