Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
5.92
-0.01 (-0.17%)
Aug 18, 2026, 4:00 PM EDT - Market closed
Total Return Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,542 |
| 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% | 24,121 |
| 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 |
| Aug 5, 2026 | 5.94 | 5.94 | 5.92 | 5.94 | 5.94 | 0.30% | 4,425 |
| Aug 4, 2026 | 5.91 | 5.93 | 5.91 | 5.92 | 5.92 | - | 5,187 |
| Aug 3, 2026 | 5.89 | 5.93 | 5.87 | 5.92 | 5.92 | 0.34% | 28,834 |
| Jul 31, 2026 | 5.91 | 5.95 | 5.88 | 5.90 | 5.90 | 0.17% | 33,561 |
| Jul 30, 2026 | 5.89 | 5.92 | 5.88 | 5.89 | 5.89 | - | 39,983 |
| 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 |