Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.88	45.45	44.22	44.38	44.38	-2.87%	81,345
Mar 5, 2026	45.08	46.15	45.08	45.69	45.69	1.22%	73,097
Mar 4, 2026	45.92	45.96	44.74	45.14	45.14	-2.61%	122,283
Mar 3, 2026	45.81	46.35	45.00	46.35	46.35	-0.41%	105,731
Mar 2, 2026	46.12	48.11	46.12	46.54	46.54	-0.26%	161,938
Feb 27, 2026	45.71	47.25	45.71	46.66	46.66	1.79%	138,265
Feb 26, 2026	45.10	46.11	44.61	45.84	45.84	2.53%	68,194
Feb 25, 2026	45.50	45.89	44.61	44.71	44.71	-1.41%	109,244
Feb 24, 2026	45.49	45.50	44.49	45.35	45.35	0.13%	142,784
Feb 23, 2026	47.00	47.01	45.20	45.29	45.29	-2.71%	109,592
Feb 20, 2026	47.56	47.64	46.14	46.55	46.55	-1.65%	159,229
Feb 19, 2026	48.20	48.25	47.10	47.33	47.33	-2.73%	73,186
Feb 18, 2026	48.97	49.34	48.62	48.66	48.66	-1.38%	132,445
Feb 17, 2026	49.73	49.73	47.86	49.34	49.34	-0.56%	145,398
Feb 13, 2026	46.60	51.00	46.37	49.62	49.62	11.56%	363,710
Feb 12, 2026	44.44	45.15	44.01	44.48	44.48	0.66%	49,742
Feb 11, 2026	44.78	44.96	43.75	44.19	44.19	-0.27%	45,078
Feb 10, 2026	43.54	44.31	43.43	44.31	44.31	0.91%	40,872
Feb 9, 2026	43.57	44.27	43.57	43.91	43.91	-0.05%	37,580
Feb 6, 2026	43.80	44.66	43.80	43.93	43.93	0.32%	30,331
Feb 5, 2026	44.52	44.77	43.55	43.79	43.79	-1.60%	61,789
Feb 4, 2026	43.26	44.85	42.76	44.50	44.50	5.03%	56,762
Feb 3, 2026	42.56	42.86	41.94	42.37	42.37	0.09%	122,303
Feb 2, 2026	41.98	42.54	41.77	42.33	42.33	1.93%	67,087
Jan 30, 2026	40.71	41.77	40.63	41.53	41.53	1.64%	85,665
Jan 29, 2026	42.00	42.00	40.55	40.86	40.86	-2.16%	102,172
Jan 28, 2026	43.00	43.11	41.68	41.76	41.76	-3.56%	67,541
Jan 27, 2026	43.17	43.50	42.90	43.30	43.30	0.35%	70,387
Jan 26, 2026	42.89	43.57	42.85	43.15	43.15	-0.16%	54,968
Jan 23, 2026	43.30	43.45	42.36	43.22	43.22	-0.92%	62,161
Jan 22, 2026	44.31	44.43	43.57	43.62	43.62	-1.18%	82,466
Jan 21, 2026	45.14	45.14	43.46	44.14	44.14	-1.74%	104,706
Jan 20, 2026	45.40	45.57	44.63	44.92	44.92	-0.55%	131,932
Jan 19, 2026	45.33	45.33	44.89	45.17	45.17	-0.46%	31,265
Jan 16, 2026	46.31	46.55	45.19	45.38	45.38	-1.26%	96,854
Jan 15, 2026	46.13	47.42	45.91	45.96	45.96	0.70%	103,520
Jan 14, 2026	44.41	45.89	44.41	45.64	45.64	1.99%	65,488
Jan 13, 2026	45.69	45.75	44.68	44.75	44.75	-2.06%	118,931
Jan 12, 2026	45.29	45.80	44.98	45.69	45.69	0.33%	118,526
Jan 9, 2026	44.89	45.80	44.48	45.54	45.54	1.52%	80,209
Jan 8, 2026	44.67	45.31	44.66	44.86	44.86	0.74%	72,125
Jan 7, 2026	45.38	45.38	44.18	44.53	44.53	-1.13%	60,814
Jan 6, 2026	44.95	45.32	44.22	45.04	45.04	0.85%	75,472
Jan 5, 2026	43.28	45.48	43.28	44.66	44.66	4.81%	182,980
Jan 2, 2026	42.72	42.90	42.35	42.61	42.61	-0.26%	30,468
Dec 31, 2025	42.25	42.74	42.03	42.72	42.72	1.18%	65,630
Dec 30, 2025	43.00	43.00	42.22	42.22	42.22	-1.52%	60,329
Dec 29, 2025	42.66	43.14	42.66	42.87	42.87	-0.12%	47,216
Dec 24, 2025	43.46	43.46	42.63	42.92	42.92	-0.12%	23,361
Dec 23, 2025	43.30	43.35	42.89	42.97	42.97	-0.44%	64,819
Dec 22, 2025	43.20	43.85	43.00	43.16	43.16	-0.85%	125,636
Dec 19, 2025	43.27	43.91	43.11	43.53	43.53	0.18%	622,415
Dec 18, 2025	42.44	43.72	42.44	43.45	43.45	1.97%	96,954
Dec 17, 2025	41.23	42.91	41.21	42.61	42.61	3.07%	154,804
Dec 16, 2025	39.49	41.52	39.49	41.34	41.34	4.16%	98,625
Dec 15, 2025	40.06	40.06	39.50	39.69	39.69	-0.63%	64,344
Dec 12, 2025	39.21	40.03	39.21	39.94	39.94	1.22%	69,376
Dec 11, 2025	40.36	40.50	39.46	39.46	39.46	-1.50%	58,925
Dec 10, 2025	38.90	40.24	38.89	40.06	40.06	2.88%	94,462
Dec 9, 2025	39.00	39.20	38.85	38.94	38.94	0.18%	56,412
Dec 8, 2025	39.70	39.70	38.70	38.87	38.87	-2.21%	44,359
Dec 5, 2025	39.64	39.96	39.10	39.75	39.75	0.79%	39,330
Dec 4, 2025	39.91	40.14	39.39	39.44	39.44	-1.30%	37,871
Dec 3, 2025	40.47	40.47	39.84	39.96	39.96	-0.37%	40,370
Dec 2, 2025	40.02	40.64	40.02	40.11	40.11	-0.52%	47,552
Dec 1, 2025	40.64	40.66	40.17	40.32	40.32	-1.03%	72,813
Nov 28, 2025	40.52	40.91	40.24	40.74	40.74	1.27%	63,778
Nov 27, 2025	40.30	40.38	40.09	40.23	40.23	-0.22%	16,586
Nov 26, 2025	40.18	40.58	39.96	40.32	40.32	0.93%	45,419
Nov 25, 2025	39.61	40.00	39.54	39.95	39.95	0.86%	61,109
Nov 24, 2025	39.75	39.75	39.37	39.61	39.61	-0.23%	56,547
Nov 21, 2025	39.40	40.00	39.40	39.70	39.70	0.56%	69,376
Nov 20, 2025	39.85	40.48	39.43	39.48	39.48	-0.78%	51,391
Nov 19, 2025	40.18	40.24	39.32	39.79	39.79	-0.43%	109,361
Nov 18, 2025	39.95	40.38	39.87	39.96	39.96	-0.89%	67,659
Nov 17, 2025	39.29	40.74	39.29	40.32	40.32	2.75%	108,182
Nov 14, 2025	39.00	39.33	38.59	39.24	39.24	0.80%	52,875
Nov 13, 2025	39.74	39.93	38.88	38.93	38.93	-2.36%	85,327
Nov 12, 2025	39.49	40.29	39.44	39.87	39.87	1.71%	97,850
Nov 11, 2025	39.79	39.79	38.64	39.20	39.20	-0.88%	69,652
Nov 10, 2025	39.28	39.85	38.87	39.55	39.55	1.10%	79,653
Nov 7, 2025	37.20	39.16	36.61	39.12	39.12	5.79%	280,553
Nov 6, 2025	37.52	37.80	36.89	36.98	36.98	-1.70%	114,632
Nov 5, 2025	37.96	38.15	37.57	37.62	37.62	0.19%	56,313
Nov 4, 2025	38.09	38.09	37.43	37.55	37.55	-1.42%	45,605
Nov 3, 2025	38.74	38.74	37.93	38.09	38.09	-1.45%	49,085
Oct 31, 2025	37.31	38.72	37.31	38.65	38.65	2.96%	72,199
Oct 30, 2025	37.37	38.81	37.00	37.54	37.54	0.86%	67,657
Oct 29, 2025	38.03	38.03	37.07	37.22	37.22	-2.34%	46,662
Oct 28, 2025	38.84	38.85	37.95	38.11	38.11	-1.42%	44,015
Oct 27, 2025	38.89	38.99	38.44	38.66	38.66	-0.51%	30,565
Oct 24, 2025	38.85	39.42	38.69	38.86	38.86	0.15%	87,093
Oct 23, 2025	38.74	38.90	37.89	38.80	38.80	0.91%	114,594
Oct 22, 2025	37.09	38.79	37.09	38.45	38.45	3.19%	105,648
Oct 21, 2025	37.59	37.92	37.26	37.26	37.26	-1.32%	90,576
Oct 20, 2025	37.19	37.95	37.19	37.76	37.76	2.05%	106,350
Oct 17, 2025	36.02	37.04	36.02	37.00	37.00	1.15%	65,539
Oct 16, 2025	37.71	37.93	36.41	36.58	36.58	-3.64%	59,044
Oct 15, 2025	38.36	38.61	37.86	37.96	37.96	-0.86%	54,627
Oct 14, 2025	37.91	38.86	37.91	38.29	38.29	0.39%	72,526