Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.26
-0.03 (-0.48%)
Jun 20, 2025, 4:00 PM - Market closed
Total Return Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | -0.48% | 46,969 |
| Jun 18, 2025 | 6.26 | 6.33 | 6.26 | 6.29 | 6.29 | 0.32% | 5,969 |
| Jun 17, 2025 | 6.36 | 6.36 | 6.25 | 6.27 | 6.27 | -0.63% | 13,889 |
| Jun 16, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | 0.80% | 14,314 |
| Jun 13, 2025 | 6.30 | 6.32 | 6.25 | 6.26 | 6.26 | -1.73% | 37,584 |
| Jun 12, 2025 | 6.35 | 6.38 | 6.34 | 6.37 | 6.37 | 0.79% | 50,159 |
| Jun 11, 2025 | 6.31 | 6.33 | 6.30 | 6.32 | 6.32 | 0.48% | 36,037 |
| Jun 10, 2025 | 6.32 | 6.33 | 6.29 | 6.29 | 6.29 | - | 11,371 |
| Jun 9, 2025 | 6.29 | 6.34 | 6.29 | 6.29 | 6.29 | -0.16% | 13,351 |
| Jun 6, 2025 | 6.34 | 6.35 | 6.30 | 6.30 | 6.30 | -0.16% | 12,687 |
| Jun 5, 2025 | 6.41 | 6.41 | 6.31 | 6.31 | 6.31 | -0.47% | 16,441 |
| Jun 4, 2025 | 6.31 | 6.40 | 6.31 | 6.34 | 6.34 | 0.79% | 15,861 |
| Jun 3, 2025 | 6.26 | 6.32 | 6.26 | 6.29 | 6.29 | -0.32% | 33,682 |
| Jun 2, 2025 | 6.34 | 6.36 | 6.28 | 6.31 | 6.31 | -0.16% | 25,109 |
| May 30, 2025 | 6.32 | 6.33 | 6.30 | 6.32 | 6.32 | - | 8,916 |
| May 29, 2025 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 1.12% | 33,075 |
| May 28, 2025 | 6.33 | 6.33 | 6.24 | 6.25 | 6.25 | -0.95% | 29,107 |
| May 27, 2025 | 6.33 | 6.35 | 6.30 | 6.31 | 6.31 | - | 51,716 |
| May 23, 2025 | 6.29 | 6.35 | 6.29 | 6.31 | 6.31 | - | 17,157 |
| May 22, 2025 | 6.33 | 6.35 | 6.23 | 6.31 | 6.31 | -0.03% | 28,516 |
| May 21, 2025 | 6.34 | 6.36 | 6.31 | 6.31 | 6.31 | -0.44% | 27,225 |
| May 20, 2025 | 6.32 | 6.35 | 6.29 | 6.34 | 6.34 | 0.63% | 106,246 |
| May 19, 2025 | 6.28 | 6.33 | 6.26 | 6.30 | 6.30 | 0.64% | 92,170 |
| May 16, 2025 | 6.26 | 6.37 | 6.25 | 6.26 | 6.26 | -0.63% | 515,937 |
| May 15, 2025 | 6.32 | 6.32 | 6.27 | 6.30 | 6.30 | 0.16% | 21,033 |
| May 14, 2025 | 6.31 | 6.31 | 6.25 | 6.29 | 6.29 | 0.32% | 28,918 |
| May 13, 2025 | 6.29 | 6.30 | 6.26 | 6.27 | 6.27 | -0.48% | 36,245 |
| May 12, 2025 | 6.31 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 18,686 |
| May 9, 2025 | 6.37 | 6.39 | 6.31 | 6.35 | 6.35 | 0.32% | 10,616 |
| May 8, 2025 | 6.32 | 6.34 | 6.30 | 6.33 | 6.33 | 0.48% | 50,417 |
| May 7, 2025 | 6.30 | 6.35 | 6.27 | 6.30 | 6.30 | 0.64% | 19,701 |
| May 6, 2025 | 6.34 | 6.40 | 6.23 | 6.26 | 6.26 | -1.42% | 223,099 |
| May 5, 2025 | 6.38 | 6.39 | 6.34 | 6.35 | 6.35 | -1.09% | 24,546 |
| May 2, 2025 | 6.40 | 6.42 | 6.34 | 6.42 | 6.42 | 1.90% | 107,557 |
| May 1, 2025 | 6.31 | 6.31 | 6.26 | 6.30 | 6.30 | 0.32% | 49,220 |
| Apr 30, 2025 | 6.27 | 6.28 | 6.20 | 6.28 | 6.28 | 0.32% | 108,289 |
| Apr 29, 2025 | 6.25 | 6.28 | 6.15 | 6.26 | 6.26 | 0.48% | 90,433 |
| Apr 28, 2025 | 6.22 | 6.27 | 6.22 | 6.23 | 6.23 | -0.32% | 65,750 |
| Apr 25, 2025 | 6.25 | 6.28 | 6.19 | 6.25 | 6.25 | 0.16% | 72,778 |
| Apr 24, 2025 | 6.21 | 6.24 | 6.18 | 6.24 | 6.24 | 1.13% | 98,168 |
| Apr 23, 2025 | 6.17 | 6.21 | 6.16 | 6.17 | 6.17 | 0.65% | 64,898 |
| Apr 22, 2025 | 6.15 | 6.15 | 6.07 | 6.13 | 6.13 | -0.33% | 133,432 |
| Apr 21, 2025 | 6.14 | 6.18 | 6.10 | 6.15 | 6.15 | -0.16% | 185,000 |
| Apr 17, 2025 | 6.40 | 6.47 | 6.01 | 6.16 | 6.16 | -3.45% | 408,510 |
| Apr 16, 2025 | 6.25 | 6.54 | 6.25 | 6.38 | 6.38 | -0.31% | 317,532 |
| Apr 15, 2025 | 6.32 | 6.71 | 6.20 | 6.40 | 6.40 | -31.77% | 303,134 |
| Apr 14, 2025 | 9.32 | 9.43 | 9.32 | 9.38 | 6.39 | 0.64% | 155,396 |
| Apr 11, 2025 | 9.15 | 9.42 | 9.15 | 9.32 | 6.35 | 2.53% | 271,137 |
| Apr 10, 2025 | 9.02 | 9.11 | 8.99 | 9.09 | 6.19 | -0.66% | 43,269 |
| Apr 9, 2025 | 8.91 | 9.15 | 8.80 | 9.15 | 6.23 | 2.29% | 91,277 |