Total Return Securities, Inc. (SWZ) NYSE

6.07

-0.015(-0.25%)

Updated at October 03 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 20, 20256.16.086.086.126.08363,343
August 19, 20256.086.16.16.126.0814,700
August 18, 20256.096.086.086.096.0629,300
August 15, 20256.16.096.096.126.0778,600
August 14, 20256.126.096.096.136.0955,630
August 13, 20256.126.096.096.196.0858,100
August 12, 20256.16.076.076.196.05222,800
August 11, 20256.126.116.116.26.136,146
August 08, 20256.116.126.126.196.1162,241
August 07, 20256.176.136.136.226.1282,100
August 06, 20256.146.146.146.156.1323,900
August 05, 20256.116.126.126.146.1123,398
August 04, 20256.056.166.166.166.0459,442
August 01, 20256.12666.13693,800
July 31, 20256.176.166.166.196.1517,108
July 30, 20256.256.176.176.256.1734,223
July 29, 20256.436.216.216.436.217,137
July 28, 20256.236.216.216.236.2123,812
July 25, 20256.236.256.256.266.2220,357
July 24, 20256.216.226.226.266.18299,601
July 23, 20256.266.246.246.286.23200,600
July 22, 20256.216.226.226.336.218,301
July 21, 20256.216.236.236.286.2131,216
July 18, 20256.256.246.246.256.2228,300
July 17, 20256.216.226.226.266.2140,100
July 16, 20256.256.246.246.256.2326,200
July 15, 20256.236.236.236.246.2228,300
July 14, 20256.246.226.226.286.2227,100
July 11, 20256.256.246.246.366.2422,800
July 10, 20256.36.286.286.316.2836,833
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved