Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.03
+0.03 (0.50%)
Nov 26, 2025, 4:00 PM EST - Market closed
Total Return Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 6.04 | 6.07 | 6.03 | 6.04 | 6.04 | 0.17% | 23,294 |
| Oct 24, 2025 | 6.03 | 6.08 | 6.03 | 6.03 | 6.03 | -0.33% | 7,832 |
| Oct 23, 2025 | 6.02 | 6.06 | 6.02 | 6.05 | 6.05 | - | 10,042 |
| Oct 22, 2025 | 5.98 | 6.05 | 5.98 | 6.05 | 6.05 | 0.33% | 13,227 |
| Oct 21, 2025 | 6.00 | 6.04 | 5.98 | 6.03 | 6.03 | 0.67% | 38,230 |
| Oct 20, 2025 | 5.99 | 6.02 | 5.98 | 5.99 | 5.99 | 0.17% | 73,751 |
| Oct 17, 2025 | 5.94 | 6.02 | 5.93 | 5.98 | 5.98 | 0.50% | 41,037 |
| Oct 16, 2025 | 5.97 | 5.99 | 5.92 | 5.95 | 5.95 | 0.17% | 192,235 |
| Oct 15, 2025 | 5.92 | 5.95 | 5.86 | 5.94 | 5.94 | 0.68% | 27,408 |
| Oct 14, 2025 | 5.90 | 5.97 | 5.86 | 5.90 | 5.90 | 0.51% | 42,684 |
| Oct 13, 2025 | 5.85 | 5.94 | 5.85 | 5.87 | 5.87 | 0.34% | 20,999 |
| Oct 10, 2025 | 5.94 | 6.03 | 5.84 | 5.85 | 5.85 | -1.35% | 125,641 |
| Oct 9, 2025 | 5.98 | 5.98 | 5.93 | 5.93 | 5.93 | -0.67% | 43,769 |
| Oct 8, 2025 | 5.97 | 6.02 | 5.97 | 5.97 | 5.97 | -0.17% | 112,212 |
| Oct 7, 2025 | 6.04 | 6.04 | 5.98 | 5.98 | 5.98 | -1.24% | 54,827 |
| Oct 6, 2025 | 6.07 | 6.10 | 6.03 | 6.06 | 6.06 | -0.16% | 33,096 |
| Oct 3, 2025 | 6.10 | 6.11 | 6.04 | 6.07 | 6.07 | -0.25% | 31,371 |
| Oct 2, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.33% | 10,174 |
| Oct 1, 2025 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | 0.33% | 34,781 |
| Sep 30, 2025 | 6.07 | 6.09 | 6.04 | 6.08 | 6.08 | -0.16% | 12,919 |
| Sep 29, 2025 | 6.09 | 6.11 | 6.08 | 6.09 | 6.09 | 0.50% | 11,920 |
| Sep 26, 2025 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 0.83% | 55,364 |
| Sep 25, 2025 | 6.04 | 6.05 | 6.01 | 6.01 | 6.01 | -1.15% | 22,908 |
| Sep 24, 2025 | 6.09 | 6.09 | 6.06 | 6.08 | 6.08 | - | 31,840 |
| Sep 23, 2025 | 6.08 | 6.11 | 6.07 | 6.08 | 6.08 | - | 17,118 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.65% | 15,796 |
| Sep 19, 2025 | 6.15 | 6.16 | 6.10 | 6.12 | 6.12 | -0.08% | 18,601 |
| Sep 18, 2025 | 6.13 | 6.16 | 6.12 | 6.13 | 6.13 | -0.08% | 17,140 |