Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
5.91
+0.02 (0.34%)
At close: Mar 30, 2026, 4:00 PM EDT
5.91
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:10 PM EDT
Total Return Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.92 | 5.98 | 5.89 | 5.91 | - | 0.25% | 33,315 |
| Mar 27, 2026 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | -0.59% | 66,796 |
| Mar 26, 2026 | 5.98 | 5.99 | 5.93 | 5.93 | 5.93 | -1.09% | 19,464 |
| Mar 25, 2026 | 5.96 | 6.01 | 5.96 | 5.99 | 5.99 | 0.67% | 38,095 |
| Mar 24, 2026 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | -0.34% | 29,148 |
| Mar 23, 2026 | 5.94 | 5.97 | 5.92 | 5.97 | 5.97 | 1.36% | 38,204 |
| Mar 20, 2026 | 5.87 | 5.93 | 5.87 | 5.89 | 5.89 | -0.67% | 69,001 |
| Mar 19, 2026 | 5.94 | 5.96 | 5.92 | 5.93 | 5.93 | -0.50% | 25,466 |
| Mar 18, 2026 | 6.03 | 6.04 | 5.96 | 5.96 | 5.96 | -1.49% | 86,573 |
| Mar 17, 2026 | 6.05 | 6.07 | 6.02 | 6.05 | 6.05 | 0.50% | 25,358 |
| Mar 16, 2026 | 6.03 | 6.04 | 6.01 | 6.02 | 6.02 | 0.67% | 47,639 |
| Mar 13, 2026 | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | -0.50% | 5,883 |
| Mar 12, 2026 | 6.01 | 6.02 | 5.98 | 6.01 | 6.01 | - | 38,727 |
| Mar 11, 2026 | 5.98 | 6.02 | 5.98 | 6.01 | 6.01 | 0.17% | 4,598 |
| Mar 10, 2026 | 5.96 | 6.02 | 5.96 | 6.00 | 6.00 | 0.17% | 54,392 |
| Mar 9, 2026 | 5.91 | 6.01 | 5.91 | 5.99 | 5.99 | 1.01% | 57,914 |
| Mar 6, 2026 | 5.98 | 5.99 | 5.93 | 5.93 | 5.93 | -0.84% | 111,799 |
| Mar 5, 2026 | 6.04 | 6.05 | 5.97 | 5.98 | 5.98 | -1.32% | 167,162 |
| Mar 4, 2026 | 6.03 | 6.08 | 6.02 | 6.06 | 6.06 | 1.17% | 68,575 |
| Mar 3, 2026 | 6.04 | 6.08 | 5.91 | 5.99 | 5.99 | -2.44% | 142,108 |
| Mar 2, 2026 | 6.15 | 6.18 | 6.10 | 6.14 | 6.14 | -1.13% | 123,678 |
| Feb 27, 2026 | 6.16 | 6.21 | 6.16 | 6.21 | 6.21 | 0.49% | 51,915 |
| Feb 26, 2026 | 6.20 | 6.20 | 6.16 | 6.18 | 6.18 | 0.32% | 39,397 |
| Feb 25, 2026 | 6.15 | 6.21 | 6.14 | 6.16 | 6.16 | - | 93,799 |
| Feb 24, 2026 | 6.12 | 6.17 | 6.12 | 6.16 | 6.16 | 0.33% | 62,412 |
| Feb 23, 2026 | 6.17 | 6.17 | 6.12 | 6.14 | 6.14 | -0.32% | 66,552 |
| Feb 20, 2026 | 6.14 | 6.18 | 6.14 | 6.16 | 6.16 | 0.82% | 149,843 |
| Feb 19, 2026 | 6.11 | 6.13 | 6.11 | 6.11 | 6.11 | -0.65% | 56,862 |
| Feb 18, 2026 | 6.14 | 6.20 | 6.11 | 6.15 | 6.15 | 0.16% | 44,275 |
| 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 |