Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
5.89
-0.02 (-0.34%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Total Return Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | -0.34% | 4,284 |
| Jul 28, 2026 | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | 0.68% | 25,126 |
| Jul 27, 2026 | 5.89 | 5.89 | 5.85 | 5.87 | 5.87 | -0.17% | 31,902 |
| Jul 24, 2026 | 5.88 | 5.88 | 5.86 | 5.88 | 5.88 | 0.34% | 34,494 |
| Jul 23, 2026 | 5.87 | 5.92 | 5.85 | 5.86 | 5.86 | -0.51% | 36,881 |
| Jul 22, 2026 | 5.94 | 5.95 | 5.89 | 5.89 | 5.89 | -0.34% | 53,883 |
| Jul 21, 2026 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | - | 27,615 |
| Jul 20, 2026 | 5.93 | 5.94 | 5.91 | 5.91 | 5.91 | -0.51% | 13,299 |
| Jul 17, 2026 | 5.95 | 5.96 | 5.94 | 5.94 | 5.94 | 0.13% | 20,333 |
| Jul 16, 2026 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | 0.04% | 4,071 |
| Jul 15, 2026 | 5.91 | 5.96 | 5.91 | 5.93 | 5.93 | 0.34% | 8,198 |
| Jul 14, 2026 | 5.93 | 5.95 | 5.90 | 5.91 | 5.91 | -0.34% | 23,751 |
| Jul 13, 2026 | 5.91 | 5.94 | 5.91 | 5.93 | 5.93 | -0.17% | 15,611 |
| Jul 10, 2026 | 5.93 | 5.98 | 5.92 | 5.94 | 5.94 | -0.17% | 23,773 |
| Jul 9, 2026 | 5.95 | 6.00 | 5.92 | 5.95 | 5.95 | 0.34% | 45,456 |
| Jul 8, 2026 | 5.95 | 5.98 | 5.93 | 5.93 | 5.93 | -0.84% | 27,071 |
| Jul 7, 2026 | 5.99 | 5.99 | 5.96 | 5.98 | 5.98 | 0.50% | 19,418 |
| Jul 6, 2026 | 5.89 | 5.97 | 5.89 | 5.95 | 5.95 | 0.51% | 139,113 |
| Jul 2, 2026 | 5.95 | 5.99 | 5.91 | 5.92 | 5.92 | - | 107,538 |
| Jul 1, 2026 | 5.92 | 5.96 | 5.91 | 5.92 | 5.92 | -0.34% | 21,838 |
| Jun 30, 2026 | 5.96 | 5.99 | 5.93 | 5.94 | 5.94 | - | 34,720 |
| Jun 29, 2026 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | 0.68% | 72,880 |
| Jun 26, 2026 | 5.89 | 5.91 | 5.86 | 5.90 | 5.90 | -0.67% | 41,550 |
| Jun 25, 2026 | 5.92 | 5.95 | 5.92 | 5.94 | 5.94 | 0.34% | 90,514 |
| Jun 24, 2026 | 5.92 | 5.93 | 5.90 | 5.92 | 5.92 | 0.34% | 47,737 |
| Jun 23, 2026 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | -0.17% | 32,190 |
| Jun 22, 2026 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | -0.17% | 28,084 |
| Jun 18, 2026 | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | 0.17% | 49,099 |
| Jun 17, 2026 | 5.94 | 5.96 | 5.91 | 5.91 | 5.91 | -0.67% | 42,639 |
| Jun 16, 2026 | 5.95 | 5.97 | 5.94 | 5.95 | 5.95 | - | 23,820 |
| Jun 15, 2026 | 5.95 | 5.98 | 5.94 | 5.95 | 5.95 | 0.34% | 25,581 |
| Jun 12, 2026 | 5.94 | 5.96 | 5.92 | 5.93 | 5.93 | -0.50% | 107,505 |
| Jun 11, 2026 | 5.92 | 5.97 | 5.89 | 5.96 | 5.96 | 1.19% | 85,412 |
| Jun 10, 2026 | 5.89 | 5.91 | 5.88 | 5.89 | 5.89 | -0.17% | 87,513 |
| Jun 9, 2026 | 5.90 | 5.92 | 5.89 | 5.90 | 5.90 | 0.17% | 110,691 |
| Jun 8, 2026 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | 0.51% | 73,629 |
| Jun 5, 2026 | 5.92 | 5.92 | 5.84 | 5.86 | 5.86 | -0.85% | 140,885 |
| Jun 4, 2026 | 5.94 | 6.02 | 5.90 | 5.91 | 5.91 | -0.34% | 80,304 |
| Jun 3, 2026 | 5.93 | 5.96 | 5.92 | 5.93 | 5.93 | -0.17% | 56,605 |
| Jun 2, 2026 | 5.96 | 5.97 | 5.93 | 5.94 | 5.94 | -0.50% | 114,206 |
| Jun 1, 2026 | 5.99 | 6.00 | 5.96 | 5.97 | 5.97 | -0.50% | 123,181 |
| May 29, 2026 | 6.01 | 6.03 | 5.98 | 6.00 | 6.00 | - | 94,057 |
| May 28, 2026 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 0.33% | 227,856 |
| May 27, 2026 | 5.99 | 5.99 | 5.96 | 5.98 | 5.98 | - | 95,918 |
| May 26, 2026 | 6.01 | 6.01 | 5.96 | 5.98 | 5.98 | 0.25% | 76,177 |
| May 22, 2026 | 5.97 | 6.00 | 5.96 | 5.97 | 5.97 | 0.09% | 29,953 |
| May 21, 2026 | 5.95 | 5.98 | 5.95 | 5.96 | 5.96 | - | 42,820 |
| May 20, 2026 | 5.97 | 5.97 | 5.95 | 5.96 | 5.96 | - | 154,273 |
| May 19, 2026 | 5.95 | 5.97 | 5.95 | 5.96 | 5.96 | 0.34% | 69,652 |
| May 18, 2026 | 5.97 | 5.97 | 5.92 | 5.94 | 5.94 | -0.13% | 130,455 |