Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	41.42	41.42	40.60	41.13	41.13	0.42%	27,814
Sep 28, 2026	41.75	41.75	40.93	40.96	40.96	-1.89%	76,177
Sep 25, 2026	41.85	42.02	41.30	41.75	41.75	0.60%	62,837
Sep 24, 2026	42.10	42.39	41.45	41.50	41.50	-1.17%	28,436
Sep 23, 2026	42.70	42.99	41.72	41.99	41.99	-2.28%	91,656
Sep 22, 2026	42.61	43.06	42.19	42.97	42.97	1.78%	83,693
Sep 21, 2026	42.57	42.62	41.99	42.22	42.22	-0.52%	45,951
Sep 18, 2026	42.83	42.86	42.15	42.44	42.44	-1.87%	76,682
Sep 17, 2026	42.43	43.38	42.27	43.25	43.25	2.00%	125,050
Sep 16, 2026	41.57	42.95	41.50	42.40	42.40	1.48%	134,717
Sep 15, 2026	42.44	42.45	41.28	41.78	41.78	-1.58%	114,906
Sep 14, 2026	42.56	43.87	42.12	42.45	42.45	-0.68%	154,791
Sep 11, 2026	41.24	42.95	41.24	42.74	42.74	3.69%	80,249
Sep 10, 2026	41.62	42.16	41.02	41.22	41.22	-1.06%	51,109
Sep 9, 2026	42.00	42.60	41.52	41.66	41.66	-1.68%	112,797
Sep 8, 2026	41.67	42.83	41.46	42.37	42.37	1.12%	75,871
Sep 4, 2026	41.02	42.00	40.80	41.90	41.90	-0.12%	86,789
Sep 3, 2026	41.60	42.24	41.60	41.95	41.95	0.53%	64,795
Sep 2, 2026	41.61	42.21	41.30	41.73	41.73	0.29%	64,398
Sep 1, 2026	41.54	41.98	41.29	41.61	41.61	0.19%	57,513
Aug 31, 2026	42.00	42.15	41.40	41.53	41.53	-1.52%	141,771
Aug 28, 2026	41.34	42.65	41.34	42.17	42.17	1.96%	143,719
Aug 27, 2026	41.50	41.72	41.12	41.36	41.36	-0.39%	109,510
Aug 26, 2026	41.92	42.49	41.51	41.52	41.52	-1.49%	44,591
Aug 25, 2026	40.82	42.27	40.82	42.15	42.15	4.10%	107,161
Aug 24, 2026	40.88	40.88	40.00	40.49	40.49	-1.03%	123,264
Aug 21, 2026	40.36	41.01	40.36	40.91	40.91	1.09%	78,193
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