Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	42.35	43.19	42.28	42.70	42.70	0.14%	85,493
Jun 8, 2026	42.29	42.85	42.18	42.64	42.64	0.80%	57,296
Jun 5, 2026	41.38	42.31	41.38	42.30	42.30	2.08%	53,444
Jun 4, 2026	40.73	41.80	40.73	41.44	41.44	1.84%	87,709
Jun 3, 2026	40.63	41.09	40.22	40.69	40.69	0.17%	71,254
Jun 2, 2026	40.42	40.91	39.98	40.62	40.62	-0.22%	71,506
Jun 1, 2026	41.34	41.58	40.64	40.71	40.71	-0.51%	61,124
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