Skip to main content
Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
5.99
+0.06 (1.01%)
At close: Mar 9, 2026, 4:00 PM EDT
5.97
-0.02 (-0.33%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Total Return Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.916.015.915.995.991.01%57,914
Mar 6, 20265.985.995.935.935.93-0.84%111,799
Mar 5, 20266.046.055.975.985.98-1.32%167,162
Mar 4, 20266.036.086.026.066.061.17%68,575
Mar 3, 20266.046.085.915.995.99-2.44%142,108
Mar 2, 20266.156.186.106.146.14-1.13%123,678
Feb 27, 20266.166.216.166.216.210.49%51,915
Feb 26, 20266.206.206.166.186.180.32%39,397
Feb 25, 20266.156.216.146.166.16-93,799
Feb 24, 20266.126.176.126.166.160.33%62,412
Feb 23, 20266.176.176.126.146.14-0.32%66,552
Feb 20, 20266.146.186.146.166.160.82%149,843
Feb 19, 20266.116.136.116.116.11-0.65%56,862
Feb 18, 20266.146.206.116.156.150.16%44,275
Feb 17, 20266.136.176.136.146.14-54,064
Feb 13, 20266.076.156.036.146.141.49%122,802
Feb 12, 20266.086.086.046.056.05-69,845
Feb 11, 20266.076.106.056.056.05-0.17%100,216
Feb 10, 20266.066.076.056.066.06-0.33%32,941
Feb 9, 20266.066.106.066.086.08-123,121
Feb 6, 20266.056.116.056.086.081.00%224,646
Feb 5, 20266.036.076.006.026.02-0.17%33,774
Feb 4, 20266.026.066.026.036.030.84%270,792
Feb 3, 20265.986.025.965.985.980.17%206,582
Feb 2, 20265.965.995.945.975.970.84%150,242
Jan 30, 20265.955.955.905.925.92-221,827
Jan 29, 20265.935.985.925.925.92-0.17%199,826
Jan 28, 20265.976.055.915.935.93-0.84%157,451
Jan 27, 20266.026.065.975.985.98-0.33%173,422
Jan 26, 20266.006.015.976.006.00-0.33%364,620
Jan 23, 20266.026.086.026.026.02-0.17%172,493
Jan 22, 20266.056.086.016.036.030.17%38,442
Jan 21, 20266.096.105.996.026.02-1.31%65,373
Jan 20, 20266.276.276.036.106.10-3.33%157,602
Jan 16, 20266.306.316.286.316.31-44,717
Jan 15, 20266.286.316.266.316.310.32%280,058
Jan 14, 20266.266.296.256.296.290.32%166,726
Jan 13, 20266.256.276.256.276.27-107,183
Jan 12, 20266.246.286.236.276.270.48%160,161
Jan 9, 20266.246.266.226.246.24-86,530
Jan 8, 20266.226.256.206.246.240.16%173,572
Jan 7, 20266.236.256.226.236.23-0.16%60,157
Jan 6, 20266.206.256.206.246.240.32%207,715
Jan 5, 20266.206.256.206.226.22-0.16%80,598
Jan 2, 20266.246.276.216.236.230.16%251,975
Dec 31, 20256.256.256.206.226.22-0.64%107,568
Dec 30, 20256.276.276.246.266.260.32%139,081
Dec 29, 20256.246.276.246.246.24-0.48%389,529
Dec 26, 20256.256.286.246.276.270.97%482,306
Dec 24, 20256.236.236.216.216.21-0.16%33,543
Dec 23, 20256.256.266.226.226.22-0.64%129,717
Dec 22, 20256.246.306.226.266.261.29%122,133
Dec 19, 20256.196.236.166.186.18-0.32%24,228
Dec 18, 20256.226.226.146.206.200.49%55,192
Dec 17, 20256.176.196.156.176.17-34,014
Dec 16, 20256.216.246.166.176.17-1.12%87,663
Dec 15, 20256.196.256.196.246.240.81%132,013
Dec 12, 20256.166.196.126.196.190.49%67,499
Dec 11, 20256.146.176.136.166.160.33%89,845
Dec 10, 20256.136.166.106.146.14-0.08%114,679
Dec 9, 20256.086.266.066.156.15-0.41%46,497
Dec 8, 20256.116.176.116.176.171.15%80,013
Dec 5, 20256.086.126.086.106.10-61,512
Dec 4, 20256.036.116.036.106.100.83%180,125
Dec 3, 20256.026.066.026.056.05-145,449
Dec 2, 20256.046.066.016.056.05-55,118
Dec 1, 20256.026.066.016.056.050.33%48,720
Nov 28, 20256.016.066.016.036.03-12,281
Nov 26, 20256.016.066.006.036.030.50%80,121
Nov 25, 20255.966.015.966.006.000.33%34,679
Nov 24, 20255.926.005.925.985.980.50%71,236
Nov 21, 20255.945.965.915.955.950.85%80,967
Nov 20, 20255.945.975.905.905.90-0.67%17,124
Nov 19, 20255.945.985.935.945.94-0.34%13,061
Nov 18, 20255.995.995.955.965.96-0.83%41,653
Nov 17, 20256.016.026.006.016.010.33%13,135
Nov 14, 20256.036.035.965.995.99-0.83%77,199
Nov 13, 20256.056.066.046.046.04-0.08%65,302
Nov 12, 20256.056.076.036.056.050.08%97,536
Nov 11, 20256.056.066.036.046.04-0.08%60,350
Nov 10, 20256.026.056.006.056.050.75%12,567
Nov 7, 20255.986.035.986.006.00-0.17%65,569
Nov 6, 20255.986.045.976.016.010.50%27,181
Nov 5, 20255.945.995.935.985.980.42%42,596
Nov 4, 20255.885.965.885.965.960.76%24,622
Nov 3, 20255.905.945.905.915.91-0.24%30,239
Oct 31, 20255.925.945.895.925.92-0.27%15,711
Oct 30, 20255.855.965.855.945.940.85%93,533
Oct 29, 20255.975.995.885.895.89-1.26%67,386
Oct 28, 20256.026.025.935.975.97-1.24%62,000
Oct 27, 20256.046.076.036.046.040.17%23,294
Oct 24, 20256.036.086.036.036.03-0.33%7,832
Oct 23, 20256.026.066.026.056.05-10,042
Oct 22, 20255.986.055.986.056.050.33%13,227
Oct 21, 20256.006.045.986.036.030.67%38,230
Oct 20, 20255.996.025.985.995.990.17%73,751
Oct 17, 20255.946.025.935.985.980.50%41,037
Oct 16, 20255.975.995.925.955.950.17%192,235
Oct 15, 20255.925.955.865.945.940.68%27,408
Oct 14, 20255.905.975.865.905.900.51%42,684