Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.16
+0.02 (0.33%)
Feb 18, 2026, 10:59 AM EST - Market open
Total Return Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.13 | 6.17 | 6.13 | 6.14 | 6.14 | - | 54,064 |
| Feb 13, 2026 | 6.07 | 6.15 | 6.03 | 6.14 | 6.14 | 1.49% | 122,802 |
| Feb 12, 2026 | 6.08 | 6.08 | 6.04 | 6.05 | 6.05 | - | 69,845 |
| Feb 11, 2026 | 6.07 | 6.10 | 6.05 | 6.05 | 6.05 | -0.17% | 100,216 |
| Feb 10, 2026 | 6.06 | 6.07 | 6.05 | 6.06 | 6.06 | -0.33% | 32,941 |
| Feb 9, 2026 | 6.06 | 6.10 | 6.06 | 6.08 | 6.08 | - | 123,121 |
| Feb 6, 2026 | 6.05 | 6.11 | 6.05 | 6.08 | 6.08 | 1.00% | 224,646 |
| Feb 5, 2026 | 6.03 | 6.07 | 6.00 | 6.02 | 6.02 | -0.17% | 33,774 |
| Feb 4, 2026 | 6.02 | 6.06 | 6.02 | 6.03 | 6.03 | 0.84% | 270,792 |
| Feb 3, 2026 | 5.98 | 6.02 | 5.96 | 5.98 | 5.98 | 0.17% | 206,582 |
| Feb 2, 2026 | 5.96 | 5.99 | 5.94 | 5.97 | 5.97 | 0.84% | 150,242 |
| Jan 30, 2026 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | - | 221,827 |
| Jan 29, 2026 | 5.93 | 5.98 | 5.92 | 5.92 | 5.92 | -0.17% | 199,826 |
| Jan 28, 2026 | 5.97 | 6.05 | 5.91 | 5.93 | 5.93 | -0.84% | 157,451 |
| Jan 27, 2026 | 6.02 | 6.06 | 5.97 | 5.98 | 5.98 | -0.33% | 173,422 |
| Jan 26, 2026 | 6.00 | 6.01 | 5.97 | 6.00 | 6.00 | -0.33% | 364,620 |
| Jan 23, 2026 | 6.02 | 6.08 | 6.02 | 6.02 | 6.02 | -0.17% | 172,493 |
| Jan 22, 2026 | 6.05 | 6.08 | 6.01 | 6.03 | 6.03 | 0.17% | 38,442 |
| Jan 21, 2026 | 6.09 | 6.10 | 5.99 | 6.02 | 6.02 | -1.31% | 65,373 |
| Jan 20, 2026 | 6.27 | 6.27 | 6.03 | 6.10 | 6.10 | -3.33% | 157,602 |
| Jan 16, 2026 | 6.30 | 6.31 | 6.28 | 6.31 | 6.31 | - | 44,717 |
| Jan 15, 2026 | 6.28 | 6.31 | 6.26 | 6.31 | 6.31 | 0.32% | 280,058 |
| Jan 14, 2026 | 6.26 | 6.29 | 6.25 | 6.29 | 6.29 | 0.32% | 166,726 |
| Jan 13, 2026 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | - | 107,183 |
| Jan 12, 2026 | 6.24 | 6.28 | 6.23 | 6.27 | 6.27 | 0.48% | 160,161 |
| Jan 9, 2026 | 6.24 | 6.26 | 6.22 | 6.24 | 6.24 | - | 86,530 |
| Jan 8, 2026 | 6.22 | 6.25 | 6.20 | 6.24 | 6.24 | 0.16% | 173,572 |
| Jan 7, 2026 | 6.23 | 6.25 | 6.22 | 6.23 | 6.23 | -0.16% | 60,157 |
| Jan 6, 2026 | 6.20 | 6.25 | 6.20 | 6.24 | 6.24 | 0.32% | 207,715 |
| Jan 5, 2026 | 6.20 | 6.25 | 6.20 | 6.22 | 6.22 | -0.16% | 80,598 |
| Jan 2, 2026 | 6.24 | 6.27 | 6.21 | 6.23 | 6.23 | 0.16% | 251,975 |
| Dec 31, 2025 | 6.25 | 6.25 | 6.20 | 6.22 | 6.22 | -0.64% | 107,568 |
| Dec 30, 2025 | 6.27 | 6.27 | 6.24 | 6.26 | 6.26 | 0.32% | 139,081 |
| Dec 29, 2025 | 6.24 | 6.27 | 6.24 | 6.24 | 6.24 | -0.48% | 389,529 |
| Dec 26, 2025 | 6.25 | 6.28 | 6.24 | 6.27 | 6.27 | 0.97% | 482,306 |
| Dec 24, 2025 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | -0.16% | 33,543 |
| Dec 23, 2025 | 6.25 | 6.26 | 6.22 | 6.22 | 6.22 | -0.64% | 129,717 |
| Dec 22, 2025 | 6.24 | 6.30 | 6.22 | 6.26 | 6.26 | 1.29% | 122,133 |
| Dec 19, 2025 | 6.19 | 6.23 | 6.16 | 6.18 | 6.18 | -0.32% | 24,228 |
| Dec 18, 2025 | 6.22 | 6.22 | 6.14 | 6.20 | 6.20 | 0.49% | 55,192 |
| Dec 17, 2025 | 6.17 | 6.19 | 6.15 | 6.17 | 6.17 | - | 34,014 |
| Dec 16, 2025 | 6.21 | 6.24 | 6.16 | 6.17 | 6.17 | -1.12% | 87,663 |
| Dec 15, 2025 | 6.19 | 6.25 | 6.19 | 6.24 | 6.24 | 0.81% | 132,013 |
| Dec 12, 2025 | 6.16 | 6.19 | 6.12 | 6.19 | 6.19 | 0.49% | 67,499 |
| Dec 11, 2025 | 6.14 | 6.17 | 6.13 | 6.16 | 6.16 | 0.33% | 89,845 |
| Dec 10, 2025 | 6.13 | 6.16 | 6.10 | 6.14 | 6.14 | -0.08% | 114,679 |
| Dec 9, 2025 | 6.08 | 6.26 | 6.06 | 6.15 | 6.15 | -0.41% | 46,497 |
| Dec 8, 2025 | 6.11 | 6.17 | 6.11 | 6.17 | 6.17 | 1.15% | 80,013 |
| Dec 5, 2025 | 6.08 | 6.12 | 6.08 | 6.10 | 6.10 | - | 61,512 |
| Dec 4, 2025 | 6.03 | 6.11 | 6.03 | 6.10 | 6.10 | 0.83% | 180,125 |