Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	29.49	30.16	28.85	29.46	29.46	-0.41%	820,676
Nov 6, 2026	36.12	36.12	29.00	29.58	29.58	-29.92%	1,400,076
Nov 5, 2026	42.89	42.89	41.58	42.21	42.21	-1.59%	121,815
Nov 4, 2026	41.95	43.46	41.92	42.89	42.89	3.35%	165,942
Nov 3, 2026	41.06	41.83	40.93	41.50	41.50	0.58%	76,727
Nov 2, 2026	41.00	41.82	41.00	41.26	41.26	0.98%	75,712
Oct 30, 2026	40.35	41.19	40.35	40.86	40.86	0.25%	114,267
Oct 29, 2026	40.50	40.92	40.44	40.76	40.76	0.89%	55,094
Oct 28, 2026	40.70	40.75	40.33	40.40	40.40	-0.74%	71,809
Oct 27, 2026	40.38	41.00	40.32	40.70	40.70	0.87%	75,827
Oct 26, 2026	41.06	41.59	40.19	40.35	40.35	-2.35%	62,506
Oct 23, 2026	42.28	42.28	41.19	41.32	41.32	-2.27%	65,587
Oct 22, 2026	41.44	42.42	41.44	42.28	42.28	1.37%	140,752
Oct 21, 2026	41.29	41.84	41.20	41.71	41.71	0.94%	63,820
Oct 20, 2026	40.89	41.43	40.89	41.32	41.32	1.10%	82,982
Oct 19, 2026	41.01	41.01	40.52	40.87	40.87	-0.73%	90,994
Oct 16, 2026	41.24	41.40	40.71	41.17	41.17	-0.34%	86,972
Oct 15, 2026	40.51	41.35	40.51	41.31	41.31	1.70%	120,599
Oct 14, 2026	40.88	41.09	40.22	40.62	40.62	-1.65%	103,520
Oct 13, 2026	40.76	41.32	40.76	41.30	41.30	1.32%	65,430
Oct 9, 2026	40.53	40.78	40.23	40.76	40.76	0.79%	53,752
Oct 8, 2026	40.53	40.84	40.42	40.44	40.44	-0.32%	47,824
Oct 7, 2026	40.95	41.08	40.33	40.57	40.57	-0.90%	40,785
Oct 6, 2026	40.87	41.05	40.43	40.94	40.94	0.37%	71,443
Oct 5, 2026	41.17	41.41	40.75	40.79	40.79	-1.64%	46,100
Oct 2, 2026	41.53	41.55	40.90	41.47	41.47	1.62%	29,980
Oct 1, 2026	40.83	41.43	40.67	40.81	40.81	0.02%	58,383
Sep 30, 2026	41.13	41.26	40.67	40.80	40.80	-0.80%	36,687
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