Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.98	44.05	42.75	43.95	43.95	-0.68%	295,930
Apr 27, 2026	45.41	45.52	44.19	44.25	44.25	-2.55%	179,328
Apr 24, 2026	46.92	46.92	45.29	45.41	45.41	-2.68%	68,286
Apr 23, 2026	46.52	47.00	46.37	46.66	46.66	-0.60%	68,255
Apr 22, 2026	47.61	47.61	46.60	46.94	46.94	0.09%	137,857
Apr 21, 2026	47.66	47.66	46.90	46.90	46.90	-0.11%	38,813
Apr 20, 2026	47.16	47.43	46.71	46.95	46.95	-0.15%	45,606
Apr 17, 2026	46.93	47.41	46.61	47.02	47.02	0.86%	49,820
Apr 16, 2026	46.71	47.26	46.18	46.62	46.62	0.54%	139,310
Apr 15, 2026	45.67	46.79	45.67	46.37	46.37	-0.83%	90,477
Apr 14, 2026	45.95	47.00	45.95	46.76	46.76	1.76%	84,547
Apr 13, 2026	44.78	46.37	44.78	45.95	45.95	1.52%	33,825
Apr 10, 2026	46.01	46.10	45.23	45.26	45.26	-1.16%	45,321
Apr 9, 2026	45.16	46.06	44.99	45.79	45.79	0.22%	72,972
Apr 8, 2026	43.54	45.99	43.49	45.69	45.69	7.53%	414,592
Apr 7, 2026	42.13	42.61	41.68	42.49	42.49	0.62%	296,416
Apr 6, 2026	42.25	42.62	42.04	42.23	42.23	0.26%	18,970
Apr 2, 2026	42.00	42.76	41.82	42.12	42.12	-0.61%	62,672
Apr 1, 2026	43.01	43.46	42.15	42.38	42.38	-2.66%	59,285
Mar 31, 2026	42.59	43.75	42.59	43.54	43.54	3.00%	73,544
Mar 30, 2026	43.19	43.19	42.03	42.27	42.27	-1.45%	75,179
Mar 27, 2026	42.44	43.20	42.15	42.89	42.89	0.94%	125,532
Mar 26, 2026	43.04	43.72	42.44	42.49	42.49	-2.50%	75,171
Mar 25, 2026	43.30	44.00	43.07	43.58	43.58	-0.71%	98,815
Mar 24, 2026	43.82	44.51	43.45	43.89	43.89	0.09%	74,557
Mar 23, 2026	43.24	44.05	43.24	43.85	43.85	1.98%	92,928
Mar 20, 2026	43.14	43.34	42.56	43.00	43.00	-0.46%	780,311
Mar 19, 2026	44.55	44.55	42.87	43.20	43.20	-3.14%	166,923
Mar 18, 2026	44.65	45.35	44.33	44.60	44.60	-	75,124
Mar 17, 2026	44.36	44.93	44.36	44.60	44.60	0.22%	44,421
Mar 16, 2026	43.37	45.03	43.37	44.50	44.50	1.09%	80,175
Mar 13, 2026	44.12	44.32	43.69	44.02	44.02	0.85%	43,057
Mar 12, 2026	43.33	44.21	43.33	43.65	43.65	-0.48%	75,310
Mar 11, 2026	44.12	44.31	43.75	43.86	43.86	-0.11%	41,932
Mar 10, 2026	44.28	44.98	43.90	43.91	43.91	-0.84%	88,920
Mar 9, 2026	43.57	44.33	43.05	44.28	44.28	-0.23%	115,060
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