Skip to main content
Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.31
-0.01 (-0.16%)
At close: Jun 2, 2025, 4:00 PM
6.31
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

Total Return Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20256.326.336.306.326.32-8,916
May 29, 20256.286.326.286.326.321.12%33,075
May 28, 20256.336.336.246.256.25-0.95%29,107
May 27, 20256.336.356.306.316.31-51,716
May 23, 20256.296.356.296.316.31-17,157
May 22, 20256.336.356.236.316.31-0.03%28,516
May 21, 20256.346.366.316.316.31-0.44%27,225
May 20, 20256.326.356.296.346.340.63%106,246
May 19, 20256.286.336.266.306.300.64%92,170
May 16, 20256.266.376.256.266.26-0.63%515,937
May 15, 20256.326.326.276.306.300.16%21,033
May 14, 20256.316.316.256.296.290.32%28,918
May 13, 20256.296.306.266.276.27-0.48%36,245
May 12, 20256.316.356.306.306.30-0.79%18,686
May 9, 20256.376.396.316.356.350.32%10,616
May 8, 20256.326.346.306.336.330.48%50,417
May 7, 20256.306.356.276.306.300.64%19,701
May 6, 20256.346.406.236.266.26-1.42%223,099
May 5, 20256.386.396.346.356.35-1.09%24,546
May 2, 20256.406.426.346.426.421.90%107,557
May 1, 20256.316.316.266.306.300.32%49,220
Apr 30, 20256.276.286.206.286.280.32%108,289
Apr 29, 20256.256.286.156.266.260.48%90,433
Apr 28, 20256.226.276.226.236.23-0.32%65,750
Apr 25, 20256.256.286.196.256.250.16%72,778
Apr 24, 20256.216.246.186.246.241.13%98,168
Apr 23, 20256.176.216.166.176.170.65%64,898
Apr 22, 20256.156.156.076.136.13-0.33%133,432
Apr 21, 20256.146.186.106.156.15-0.16%185,000
Apr 17, 20256.406.476.016.166.16-3.45%408,510
Apr 16, 20256.256.546.256.386.38-0.31%317,532
Apr 15, 20256.326.716.206.406.40-31.77%303,134
Apr 14, 20259.329.439.329.386.390.64%155,396
Apr 11, 20259.159.429.159.326.352.53%271,137
Apr 10, 20259.029.118.999.096.19-0.66%43,269
Apr 9, 20258.919.158.809.156.232.29%91,277
Apr 8, 20259.019.038.928.956.090.17%22,957
Apr 7, 20258.769.078.678.936.08-1.54%55,525
Apr 4, 20259.199.239.029.076.18-2.05%68,417
Apr 3, 20259.349.349.259.266.310.11%21,512
Apr 2, 20259.219.339.209.256.30-0.11%201,916
Apr 1, 20259.259.279.209.266.310.43%65,499
Mar 31, 20259.099.249.079.226.280.66%150,436
Mar 28, 20259.079.189.079.166.240.42%36,033
Mar 27, 20259.139.149.069.126.210.80%34,458
Mar 26, 20259.119.209.059.056.16-1.09%55,209
Mar 25, 20259.179.299.129.156.232.25%116,668
Mar 24, 20258.998.998.868.956.090.01%10,674
Mar 21, 20258.958.968.928.956.090.15%12,342
Mar 20, 20258.948.968.928.946.080.17%4,314