Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.23
0.00 (0.00%)
Jan 8, 2026, 4:00 PM EST - Market closed
Total Return Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 6.22 | 6.25 | 6.20 | 6.24 | - | 0.08% | 66,903 |
| 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 |
| Dec 3, 2025 | 6.02 | 6.06 | 6.02 | 6.05 | 6.05 | - | 145,449 |
| Dec 2, 2025 | 6.04 | 6.06 | 6.01 | 6.05 | 6.05 | - | 55,118 |
| Dec 1, 2025 | 6.02 | 6.06 | 6.01 | 6.05 | 6.05 | 0.33% | 48,720 |
| Nov 28, 2025 | 6.01 | 6.06 | 6.01 | 6.03 | 6.03 | - | 12,281 |
| Nov 26, 2025 | 6.01 | 6.06 | 6.00 | 6.03 | 6.03 | 0.50% | 80,121 |
| Nov 25, 2025 | 5.96 | 6.01 | 5.96 | 6.00 | 6.00 | 0.33% | 34,679 |
| Nov 24, 2025 | 5.92 | 6.00 | 5.92 | 5.98 | 5.98 | 0.50% | 71,236 |
| Nov 21, 2025 | 5.94 | 5.96 | 5.91 | 5.95 | 5.95 | 0.85% | 80,967 |
| Nov 20, 2025 | 5.94 | 5.97 | 5.90 | 5.90 | 5.90 | -0.67% | 17,124 |
| Nov 19, 2025 | 5.94 | 5.98 | 5.93 | 5.94 | 5.94 | -0.34% | 13,061 |
| Nov 18, 2025 | 5.99 | 5.99 | 5.95 | 5.96 | 5.96 | -0.83% | 41,653 |
| Nov 17, 2025 | 6.01 | 6.02 | 6.00 | 6.01 | 6.01 | 0.33% | 13,135 |
| Nov 14, 2025 | 6.03 | 6.03 | 5.96 | 5.99 | 5.99 | -0.83% | 77,199 |
| Nov 13, 2025 | 6.05 | 6.06 | 6.04 | 6.04 | 6.04 | -0.08% | 65,302 |
| Nov 12, 2025 | 6.05 | 6.07 | 6.03 | 6.05 | 6.05 | 0.08% | 97,536 |
| Nov 11, 2025 | 6.05 | 6.06 | 6.03 | 6.04 | 6.04 | -0.08% | 60,350 |
| Nov 10, 2025 | 6.02 | 6.05 | 6.00 | 6.05 | 6.05 | 0.75% | 12,567 |
| Nov 7, 2025 | 5.98 | 6.03 | 5.98 | 6.00 | 6.00 | -0.17% | 65,569 |
| Nov 6, 2025 | 5.98 | 6.04 | 5.97 | 6.01 | 6.01 | 0.50% | 27,181 |
| Nov 5, 2025 | 5.94 | 5.99 | 5.93 | 5.98 | 5.98 | 0.42% | 42,596 |
| Nov 4, 2025 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | 0.76% | 24,622 |
| Nov 3, 2025 | 5.90 | 5.94 | 5.90 | 5.91 | 5.91 | -0.24% | 30,239 |
| Oct 31, 2025 | 5.92 | 5.94 | 5.89 | 5.92 | 5.92 | -0.27% | 15,711 |
| Oct 30, 2025 | 5.85 | 5.96 | 5.85 | 5.94 | 5.94 | 0.85% | 93,533 |
| Oct 29, 2025 | 5.97 | 5.99 | 5.88 | 5.89 | 5.89 | -1.26% | 67,386 |
| Oct 28, 2025 | 6.02 | 6.02 | 5.93 | 5.97 | 5.97 | -1.24% | 62,000 |