Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.13
+0.02 (0.33%)
Sep 5, 2025, 4:00 PM - Market closed

Total Return Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20256.136.156.056.136.130.33%45,863
Sep 4, 20256.056.126.056.116.111.33%103,717
Sep 3, 20256.046.046.026.036.030.17%28,686
Sep 2, 20256.026.035.996.026.02-0.33%24,839
Aug 29, 20256.066.096.046.046.04-0.17%46,195
Aug 28, 20256.096.096.056.056.05-0.33%101,494
Aug 27, 20256.096.096.056.076.07-44,350
Aug 26, 20256.066.086.066.076.070.33%18,983
Aug 25, 20256.086.146.056.056.05-1.14%416,595
Aug 22, 20256.096.136.096.126.120.99%62,921
Aug 21, 20256.036.136.036.066.06-0.33%128,223
Aug 20, 20256.106.126.086.086.08-0.33%363,343
Aug 19, 20256.086.126.086.106.100.33%14,669
Aug 18, 20256.096.096.066.086.08-0.16%29,271
Aug 15, 20256.106.126.076.096.09-78,597
Aug 14, 20256.126.136.096.096.09-55,630
Aug 13, 20256.126.196.086.096.090.33%58,092
Aug 12, 20256.106.196.056.076.07-0.65%222,785
Aug 11, 20256.126.206.106.116.11-0.16%36,146
Aug 8, 20256.116.196.116.126.12-0.16%62,241
Aug 7, 20256.176.226.126.136.13-0.16%82,051
Aug 6, 20256.146.156.136.146.140.33%23,897
Aug 5, 20256.116.146.116.126.12-0.65%23,398
Aug 4, 20256.056.166.046.166.162.67%59,442
Aug 1, 20256.126.136.006.006.00-2.60%93,781
Jul 31, 20256.186.196.156.166.16-0.16%17,108
Jul 30, 20256.256.256.176.176.17-0.66%34,223
Jul 29, 20256.436.436.216.216.210.02%7,137
Jul 28, 20256.236.236.216.216.21-0.64%23,812
Jul 25, 20256.236.266.226.256.250.48%20,457
Jul 24, 20256.216.266.186.226.22-0.32%299,601
Jul 23, 20256.266.286.236.246.240.32%200,555
Jul 22, 20256.216.336.206.226.22-0.16%18,301
Jul 21, 20256.216.286.216.236.23-0.16%31,992
Jul 18, 20256.256.256.226.246.240.32%28,284
Jul 17, 20256.216.266.216.226.22-0.32%40,063
Jul 16, 20256.256.256.236.246.240.16%26,178
Jul 15, 20256.236.246.226.236.230.16%28,300
Jul 14, 20256.246.286.226.226.22-0.32%27,067
Jul 11, 20256.256.366.246.246.24-0.64%22,757
Jul 10, 20256.306.316.286.286.28-0.16%36,833
Jul 9, 20256.276.326.246.296.290.32%134,167
Jul 8, 20256.276.316.276.276.27-0.16%25,449
Jul 7, 20256.316.326.286.286.28-0.48%52,361
Jul 3, 20256.336.356.316.316.31-0.16%144,526
Jul 2, 20256.356.366.326.326.32-0.16%39,946
Jul 1, 20256.346.356.316.336.33-0.16%9,404
Jun 30, 20256.336.356.316.346.340.63%9,676
Jun 27, 20256.326.336.306.306.30-0.16%8,537
Jun 26, 20256.316.396.306.316.31-23,239