Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.10
0.00 (0.00%)
May 8, 2026, 4:00 PM EDT - Market closed
Total Return Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.10 | 6.10 | 6.07 | 6.10 | 6.10 | 0.08% | 18,656 |
| May 7, 2026 | 6.10 | 6.12 | 6.08 | 6.10 | 6.10 | 0.25% | 69,096 |
| May 6, 2026 | 6.07 | 6.10 | 6.06 | 6.08 | 6.08 | 0.33% | 51,756 |
| May 5, 2026 | 6.04 | 6.07 | 6.03 | 6.06 | 6.06 | 0.66% | 116,890 |
| May 4, 2026 | 6.03 | 6.06 | 6.02 | 6.02 | 6.02 | -0.50% | 77,794 |
| May 1, 2026 | 6.06 | 6.07 | 6.02 | 6.05 | 6.05 | - | 44,036 |
| Apr 30, 2026 | 6.02 | 6.06 | 6.02 | 6.05 | 6.05 | 0.50% | 67,231 |
| Apr 29, 2026 | 6.04 | 6.04 | 6.01 | 6.02 | 6.02 | -0.25% | 48,332 |
| Apr 28, 2026 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | -0.41% | 15,458 |
| Apr 27, 2026 | 6.06 | 6.11 | 6.05 | 6.06 | 6.06 | -0.33% | 117,937 |
| Apr 24, 2026 | 6.06 | 6.08 | 6.04 | 6.08 | 6.08 | 0.83% | 116,712 |
| Apr 23, 2026 | 6.07 | 6.08 | 6.03 | 6.03 | 6.03 | -0.50% | 40,210 |
| Apr 22, 2026 | 6.10 | 6.10 | 6.04 | 6.06 | 6.06 | -0.49% | 95,990 |
| Apr 21, 2026 | 6.08 | 6.13 | 6.08 | 6.09 | 6.09 | - | 15,758 |
| Apr 20, 2026 | 6.05 | 6.10 | 6.05 | 6.09 | 6.09 | 0.16% | 103,881 |
| Apr 17, 2026 | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | 0.50% | 78,314 |
| Apr 16, 2026 | 6.04 | 6.07 | 6.03 | 6.05 | 6.05 | 0.17% | 73,455 |
| Apr 15, 2026 | 6.06 | 6.09 | 6.04 | 6.04 | 6.04 | -0.82% | 59,773 |
| Apr 14, 2026 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | 0.16% | 17,016 |
| Apr 13, 2026 | 6.04 | 6.09 | 6.03 | 6.08 | 6.08 | 0.33% | 45,539 |
| Apr 10, 2026 | 6.09 | 6.12 | 6.05 | 6.06 | 6.06 | -0.33% | 367,478 |
| Apr 9, 2026 | 6.04 | 6.09 | 6.03 | 6.08 | 6.08 | 1.11% | 21,544 |
| Apr 8, 2026 | 6.03 | 6.05 | 5.96 | 6.01 | 6.01 | 0.72% | 75,222 |
| Apr 7, 2026 | 5.95 | 5.98 | 5.92 | 5.97 | 5.97 | 0.17% | 82,931 |
| Apr 6, 2026 | 5.95 | 5.97 | 5.95 | 5.96 | 5.96 | 0.51% | 11,455 |
| Apr 2, 2026 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | -0.17% | 38,219 |
| Apr 1, 2026 | 5.97 | 5.97 | 5.92 | 5.94 | 5.94 | 0.17% | 88,945 |
| Mar 31, 2026 | 5.94 | 5.96 | 5.91 | 5.93 | 5.93 | 0.34% | 53,078 |
| Mar 30, 2026 | 5.92 | 6.10 | 5.90 | 5.91 | 5.91 | 0.34% | 33,740 |
| 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 |