Total Return Securities, Inc. (SWZ) NYSE

5.98

-0.0601(-1.00%)

Updated at November 14 10:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 20256.056.046.046.066.0365,300
November 12, 20256.056.056.056.076.0397,513
November 11, 20256.056.046.046.066.0360,328
November 10, 20256.026.056.056.05612,567
November 07, 20255.98666.035.9865,600
November 06, 20255.986.016.016.045.9727,200
November 05, 20255.945.985.985.995.9342,600
November 04, 20255.885.965.965.965.8824,622
November 03, 20255.95.915.915.945.930,239
October 31, 20255.925.925.925.945.8915,711
October 30, 20255.855.945.945.965.8593,533
October 29, 20255.975.895.895.995.8867,400
October 28, 20256.025.975.976.025.9362,000
October 27, 20256.046.046.046.076.0323,300
October 24, 20256.036.036.036.086.037,832
October 23, 20256.026.056.056.066.0210,041
October 22, 20255.986.056.056.055.9813,227
October 21, 202566.036.036.045.9838,230
October 20, 20255.995.995.996.025.9873,800
October 17, 20255.945.985.986.025.9341,037
October 16, 20255.975.955.955.995.92192,235
October 15, 20255.925.945.945.955.8627,408
October 14, 20255.95.95.95.975.8642,700
October 13, 20255.855.875.875.945.8521,000
October 10, 20255.945.855.856.035.84125,641
October 09, 20255.985.935.935.985.9343,800
October 08, 20255.975.975.976.025.97112,212
October 07, 20256.045.985.986.045.9854,827
October 06, 20256.076.066.066.16.0333,100
October 03, 20256.16.076.076.116.0431,400
October 02, 20256.086.086.086.16.0810,173
October 01, 20256.16.16.16.116.0834,773
September 30, 20256.076.086.086.096.0412,919
September 29, 20256.096.096.096.116.0811,920
September 26, 20256.046.066.066.086.0455,400
September 25, 20256.046.016.016.056.0122,908
September 24, 20256.096.086.086.096.0631,840
September 23, 20256.086.086.086.116.0717,118
September 22, 20256.16.086.086.16.0815,800
September 19, 20256.156.126.126.166.118,601
September 18, 20256.136.136.136.166.1217,140
September 17, 20256.116.136.136.156.1117,547
September 16, 20256.146.146.146.176.135,119
September 15, 20256.156.156.156.186.159,166
September 12, 20256.16.156.156.166.114,924
September 11, 20256.116.126.126.136.1117,100
September 10, 20256.116.096.096.126.0919,341
September 09, 20256.146.096.096.156.0920,100
September 08, 20256.156.126.126.176.113,700
September 05, 20256.136.136.136.156.0545,900
September 04, 20256.056.116.116.126.05103,717
September 03, 20256.046.036.036.046.0228,700
September 02, 20256.026.026.026.035.9924,839
August 29, 20256.066.046.046.096.0446,200
August 28, 20256.096.056.056.096.05101,500
August 27, 20256.096.076.076.096.0544,400
August 26, 20256.066.076.076.086.0619,000
August 25, 20256.086.056.056.146.05416,600
August 22, 20256.096.126.126.136.0962,911
August 21, 20256.036.066.066.136.03128,223
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved