Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
5.77
+0.05 (0.87%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Total Return Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.75 | 5.78 | 5.73 | 5.77 | 5.77 | 0.87% | 33,130 |
| Oct 14, 2026 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | -0.52% | 822 |
| Oct 13, 2026 | 5.78 | 5.78 | 5.70 | 5.75 | 5.75 | -0.17% | 27,789 |
| Oct 12, 2026 | 5.78 | 5.82 | 5.74 | 5.76 | 5.76 | -0.35% | 10,278 |
| Oct 9, 2026 | 5.77 | 5.78 | 5.75 | 5.78 | 5.78 | 0.49% | 31,794 |
| Oct 8, 2026 | 5.76 | 5.76 | 5.72 | 5.75 | 5.75 | -0.32% | 83,414 |
| Oct 7, 2026 | 5.76 | 5.78 | 5.75 | 5.77 | 5.77 | -0.52% | 23,850 |
| Oct 6, 2026 | 5.75 | 5.81 | 5.75 | 5.80 | 5.80 | 0.69% | 97,942 |
| Oct 5, 2026 | 5.74 | 5.77 | 5.73 | 5.76 | 5.76 | -0.09% | 92,316 |
| Oct 2, 2026 | 5.73 | 5.78 | 5.73 | 5.77 | 5.77 | 0.79% | 19,456 |
| Oct 1, 2026 | 5.70 | 5.73 | 5.68 | 5.72 | 5.72 | 0.35% | 13,554 |
| Sep 30, 2026 | 5.74 | 5.80 | 5.70 | 5.70 | 5.70 | -0.52% | 14,022 |
| Sep 29, 2026 | 5.76 | 5.79 | 5.73 | 5.73 | 5.73 | -0.87% | 30,087 |
| Sep 28, 2026 | 5.84 | 5.84 | 5.76 | 5.78 | 5.78 | -0.69% | 72,274 |
| Sep 25, 2026 | 5.85 | 5.85 | 5.80 | 5.82 | 5.82 | -0.34% | 38,682 |
| Sep 24, 2026 | 5.85 | 5.86 | 5.83 | 5.84 | 5.84 | -0.26% | 3,801 |
| Sep 23, 2026 | 5.86 | 5.88 | 5.85 | 5.86 | 5.86 | -0.76% | 16,131 |
| Sep 22, 2026 | 5.96 | 5.96 | 5.87 | 5.90 | 5.90 | -0.34% | 62,424 |
| Sep 21, 2026 | 5.91 | 5.94 | 5.91 | 5.92 | 5.92 | 0.34% | 14,728 |
| Sep 18, 2026 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | -0.08% | 8,898 |
| Sep 17, 2026 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | 0.08% | 6,409 |
| Sep 16, 2026 | 5.92 | 5.94 | 5.89 | 5.90 | 5.90 | - | 35,595 |
| Sep 15, 2026 | 5.94 | 5.94 | 5.89 | 5.90 | 5.90 | - | 26,357 |
| Sep 14, 2026 | 5.90 | 5.94 | 5.88 | 5.90 | 5.90 | -0.34% | 31,182 |
| Sep 11, 2026 | 5.91 | 5.95 | 5.91 | 5.92 | 5.92 | 0.17% | 19,300 |
| Sep 10, 2026 | 5.88 | 5.94 | 5.88 | 5.91 | 5.91 | -0.51% | 18,832 |
| Sep 9, 2026 | 5.95 | 5.97 | 5.94 | 5.94 | 5.94 | -0.34% | 29,736 |
| Sep 8, 2026 | 5.98 | 5.99 | 5.96 | 5.96 | 5.96 | -0.50% | 21,674 |
| Sep 4, 2026 | 6.00 | 6.02 | 5.98 | 5.99 | 5.99 | - | 60,987 |
| Sep 3, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.99 | -0.17% | 27,372 |
| Sep 2, 2026 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | 0.50% | 45,705 |
| Sep 1, 2026 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | -0.33% | 19,920 |
| Aug 31, 2026 | 6.01 | 6.01 | 5.97 | 5.99 | 5.99 | -0.17% | 39,914 |
| Aug 28, 2026 | 6.00 | 6.01 | 5.99 | 6.00 | 6.00 | - | 13,132 |
| Aug 27, 2026 | 5.97 | 6.02 | 5.94 | 6.00 | 6.00 | 0.50% | 83,122 |
| Aug 26, 2026 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | 0.42% | 36,242 |
| Aug 25, 2026 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | 0.08% | 16,778 |
| Aug 24, 2026 | 5.96 | 5.96 | 5.93 | 5.94 | 5.94 | 0.17% | 9,509 |
| Aug 21, 2026 | 5.91 | 5.95 | 5.90 | 5.93 | 5.93 | 0.34% | 28,679 |
| Aug 20, 2026 | 5.92 | 5.93 | 5.91 | 5.91 | 5.91 | -0.34% | 14,327 |
| Aug 19, 2026 | 5.94 | 5.95 | 5.93 | 5.93 | 5.93 | 0.17% | 14,713 |
| Aug 18, 2026 | 5.93 | 5.96 | 5.91 | 5.92 | 5.92 | -0.17% | 12,488 |
| Aug 17, 2026 | 5.95 | 5.97 | 5.92 | 5.93 | 5.93 | -0.34% | 52,357 |
| Aug 14, 2026 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | -0.17% | 8,410 |
| Aug 13, 2026 | 5.92 | 5.97 | 5.92 | 5.96 | 5.96 | 0.51% | 16,095 |
| Aug 12, 2026 | 5.93 | 5.95 | 5.92 | 5.93 | 5.93 | -0.17% | 11,543 |
| Aug 11, 2026 | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | -0.17% | 14,338 |
| Aug 10, 2026 | 5.91 | 5.96 | 5.91 | 5.95 | 5.95 | -0.34% | 24,532 |
| Aug 7, 2026 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 0.51% | 12,450 |
| Aug 6, 2026 | 5.94 | 5.98 | 5.92 | 5.94 | 5.94 | 0.03% | 55,006 |