Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.24
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Total Return Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.25 | 6.28 | 6.19 | 6.25 | 6.25 | 0.16% | 72,778 |
| Apr 24, 2025 | 6.21 | 6.24 | 6.18 | 6.24 | 6.24 | 1.13% | 98,168 |
| Apr 23, 2025 | 6.17 | 6.21 | 6.16 | 6.17 | 6.17 | 0.65% | 64,898 |
| Apr 22, 2025 | 6.15 | 6.15 | 6.07 | 6.13 | 6.13 | -0.33% | 133,432 |
| Apr 21, 2025 | 6.14 | 6.18 | 6.10 | 6.15 | 6.15 | -0.16% | 185,000 |
| Apr 17, 2025 | 6.40 | 6.47 | 6.01 | 6.16 | 6.16 | -3.45% | 408,510 |
| Apr 16, 2025 | 6.25 | 6.54 | 6.25 | 6.38 | 6.38 | -0.31% | 317,532 |
| Apr 15, 2025 | 6.32 | 6.71 | 6.20 | 6.40 | 6.40 | -31.77% | 303,134 |
| Apr 14, 2025 | 9.32 | 9.43 | 9.32 | 9.38 | 6.39 | 0.64% | 155,396 |
| Apr 11, 2025 | 9.15 | 9.42 | 9.15 | 9.32 | 6.35 | 2.53% | 271,137 |
| Apr 10, 2025 | 9.02 | 9.11 | 8.99 | 9.09 | 6.19 | -0.66% | 43,269 |
| Apr 9, 2025 | 8.91 | 9.15 | 8.80 | 9.15 | 6.23 | 2.29% | 91,277 |
| Apr 8, 2025 | 9.01 | 9.03 | 8.92 | 8.95 | 6.09 | 0.17% | 22,957 |
| Apr 7, 2025 | 8.76 | 9.07 | 8.67 | 8.93 | 6.08 | -1.54% | 55,525 |
| Apr 4, 2025 | 9.19 | 9.23 | 9.02 | 9.07 | 6.18 | -2.05% | 68,417 |
| Apr 3, 2025 | 9.34 | 9.34 | 9.25 | 9.26 | 6.31 | 0.11% | 21,512 |
| Apr 2, 2025 | 9.21 | 9.33 | 9.20 | 9.25 | 6.30 | -0.11% | 201,916 |
| Apr 1, 2025 | 9.25 | 9.27 | 9.20 | 9.26 | 6.31 | 0.43% | 65,499 |
| Mar 31, 2025 | 9.09 | 9.24 | 9.07 | 9.22 | 6.28 | 0.66% | 150,436 |
| Mar 28, 2025 | 9.07 | 9.18 | 9.07 | 9.16 | 6.24 | 0.42% | 36,033 |
| Mar 27, 2025 | 9.13 | 9.14 | 9.06 | 9.12 | 6.21 | 0.80% | 34,458 |
| Mar 26, 2025 | 9.11 | 9.20 | 9.05 | 9.05 | 6.16 | -1.09% | 55,209 |
| Mar 25, 2025 | 9.17 | 9.29 | 9.12 | 9.15 | 6.23 | 2.25% | 116,668 |
| Mar 24, 2025 | 8.99 | 8.99 | 8.86 | 8.95 | 6.09 | 0.01% | 10,674 |
| Mar 21, 2025 | 8.95 | 8.96 | 8.92 | 8.95 | 6.09 | 0.15% | 12,342 |
| Mar 20, 2025 | 8.94 | 8.96 | 8.92 | 8.94 | 6.08 | 0.17% | 4,314 |
| Mar 19, 2025 | 8.90 | 8.97 | 8.90 | 8.92 | 6.07 | -0.67% | 30,778 |
| Mar 18, 2025 | 8.94 | 9.02 | 8.80 | 8.98 | 6.11 | -1.43% | 20,756 |
| Mar 17, 2025 | 9.09 | 9.14 | 9.05 | 9.11 | 6.10 | 1.33% | 23,276 |
| Mar 14, 2025 | 9.00 | 9.00 | 8.96 | 8.99 | 6.02 | 0.56% | 14,876 |
| Mar 13, 2025 | 9.00 | 9.00 | 8.92 | 8.94 | 5.99 | -1.08% | 11,509 |
| Mar 12, 2025 | 8.97 | 9.04 | 8.97 | 9.04 | 6.06 | 1.04% | 11,174 |
| Mar 11, 2025 | 9.06 | 9.06 | 8.93 | 8.95 | 5.99 | -1.16% | 50,810 |
| Mar 10, 2025 | 9.06 | 9.15 | 9.04 | 9.05 | 6.06 | -1.42% | 17,638 |
| Mar 7, 2025 | 9.06 | 9.19 | 9.06 | 9.18 | 6.15 | 2.00% | 23,191 |
| Mar 6, 2025 | 9.03 | 9.04 | 8.98 | 9.00 | 6.03 | -0.55% | 35,140 |
| Mar 5, 2025 | 9.01 | 9.08 | 9.01 | 9.05 | 6.06 | 0.22% | 30,793 |
| Mar 4, 2025 | 9.05 | 9.05 | 8.99 | 9.03 | 6.05 | 0.89% | 57,679 |
| Mar 3, 2025 | 9.00 | 9.06 | 8.93 | 8.95 | 6.00 | - | 92,320 |
| Feb 28, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | 6.00 | - | 31,195 |
| Feb 27, 2025 | 9.01 | 9.01 | 8.93 | 8.95 | 6.00 | -0.67% | 21,640 |
| Feb 26, 2025 | 9.10 | 9.11 | 9.00 | 9.01 | 6.04 | -0.66% | 80,873 |
| Feb 25, 2025 | 9.02 | 9.09 | 9.02 | 9.07 | 6.08 | 0.44% | 64,611 |
| Feb 24, 2025 | 8.97 | 9.04 | 8.96 | 9.03 | 6.05 | 1.12% | 14,746 |
| Feb 21, 2025 | 8.93 | 8.97 | 8.91 | 8.93 | 5.98 | -0.11% | 46,522 |
| Feb 20, 2025 | 8.85 | 8.94 | 8.85 | 8.94 | 5.99 | 1.02% | 17,179 |
| Feb 19, 2025 | 8.83 | 8.87 | 8.78 | 8.85 | 5.93 | -0.45% | 44,933 |
| Feb 18, 2025 | 8.85 | 8.91 | 8.85 | 8.89 | 5.96 | 0.34% | 50,171 |
| Feb 14, 2025 | 8.88 | 8.90 | 8.86 | 8.86 | 5.94 | -0.11% | 15,456 |
| Feb 13, 2025 | 8.80 | 8.87 | 8.75 | 8.87 | 5.94 | 1.36% | 25,399 |