Total Return Securities, Inc. (SWZ) NYSE
5.94
-0.03(-0.50%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.94
-0.03(-0.50%)
Currency In USD
If you invested $1000 in Total Return Securities, Inc. (SWZ) 10 years ago, it would be worth $2,027.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,180.91, while $1000 invested 1 year ago would be worth $944.36. This corresponds to total returns of 102.73%, 18.09%, -5.56%, respectively, with annualized returns of 7.32%, 3.38%, -5.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.96 | 5.94 | 5.94 | 5.97 | 5.93 | 114,203 |
| June 01, 2026 | 5.99 | 5.97 | 5.97 | 6 | 5.96 | 123,181 |
| May 29, 2026 | 6.01 | 6 | 6 | 6.03 | 5.98 | 94,057 |
| May 28, 2026 | 6 | 6 | 6 | 6 | 5.98 | 227,856 |
| May 27, 2026 | 5.99 | 5.98 | 5.98 | 5.99 | 5.96 | 95,913 |
| May 26, 2026 | 6.01 | 5.98 | 5.98 | 6.01 | 5.96 | 76,177 |
| May 22, 2026 | 5.97 | 5.97 | 5.97 | 5.99 | 5.96 | 29,920 |
| May 21, 2026 | 5.95 | 5.96 | 5.96 | 5.98 | 5.95 | 42,820 |
| May 20, 2026 | 5.97 | 5.96 | 5.96 | 5.97 | 5.95 | 154,273 |
| May 19, 2026 | 5.95 | 5.96 | 5.96 | 5.97 | 5.95 | 69,652 |
| May 18, 2026 | 5.97 | 5.94 | 5.94 | 5.97 | 5.92 | 130,455 |
| May 15, 2026 | 6.01 | 5.95 | 5.95 | 6.01 | 5.95 | 87,937 |
| May 14, 2026 | 6.02 | 5.99 | 5.99 | 6.02 | 5.99 | 36,864 |
| May 13, 2026 | 6.03 | 6.01 | 6.01 | 6.04 | 6 | 54,530 |
| May 12, 2026 | 6.02 | 6.03 | 6.03 | 6.07 | 6.02 | 34,705 |
| May 11, 2026 | 6.13 | 6.06 | 6.06 | 6.13 | 6.06 | 231,494 |
| May 08, 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 6.07 | 18,654 |
| May 07, 2026 | 6.1 | 6.1 | 6.1 | 6.12 | 6.08 | 69,096 |
| May 06, 2026 | 6.07 | 6.08 | 6.08 | 6.1 | 6.06 | 51,756 |
| May 05, 2026 | 6.04 | 6.06 | 6.06 | 6.07 | 6.03 | 116,890 |
| May 04, 2026 | 6.03 | 6.02 | 6.02 | 6.06 | 6.02 | 77,794 |
| May 01, 2026 | 6.06 | 6.05 | 6.05 | 6.07 | 6.02 | 44,036 |
| April 30, 2026 | 6.02 | 6.05 | 6.05 | 6.06 | 6.02 | 67,231 |
| April 29, 2026 | 6.04 | 6.02 | 6.02 | 6.04 | 6.01 | 48,332 |
| April 28, 2026 | 6.05 | 6.04 | 6.04 | 6.05 | 6.03 | 15,458 |
| April 27, 2026 | 6.06 | 6.06 | 6.06 | 6.11 | 6.05 | 117,937 |
| April 24, 2026 | 6.06 | 6.08 | 6.08 | 6.08 | 6.04 | 116,712 |
| April 23, 2026 | 6.07 | 6.03 | 6.03 | 6.08 | 6.03 | 40,160 |
| April 22, 2026 | 6.1 | 6.06 | 6.06 | 6.1 | 6.04 | 95,990 |
| April 21, 2026 | 6.08 | 6.09 | 6.09 | 6.13 | 6.08 | 15,745 |
| April 20, 2026 | 6.05 | 6.09 | 6.09 | 6.1 | 6.05 | 103,881 |
| April 17, 2026 | 6.05 | 6.08 | 6.08 | 6.09 | 6.04 | 78,314 |
| April 16, 2026 | 6.04 | 6.05 | 6.05 | 6.07 | 6.03 | 73,455 |
| April 15, 2026 | 6.06 | 6.04 | 6.04 | 6.09 | 6.04 | 59,773 |
| April 14, 2026 | 6.05 | 6.09 | 6.09 | 6.09 | 6.05 | 17,016 |
| April 13, 2026 | 6.04 | 6.08 | 6.08 | 6.09 | 6.03 | 45,539 |
| April 10, 2026 | 6.09 | 6.06 | 6.06 | 6.12 | 6.05 | 367,471 |
| April 09, 2026 | 6.04 | 6.08 | 6.08 | 6.09 | 6.03 | 21,544 |
| April 08, 2026 | 6.03 | 6.01 | 6.01 | 6.05 | 5.96 | 75,222 |
| April 07, 2026 | 5.95 | 5.97 | 5.97 | 5.98 | 5.92 | 82,931 |
| April 06, 2026 | 5.95 | 5.96 | 5.96 | 5.97 | 5.95 | 11,455 |
| April 02, 2026 | 5.94 | 5.93 | 5.93 | 5.94 | 5.92 | 38,219 |
| April 01, 2026 | 5.97 | 5.94 | 5.94 | 5.97 | 5.92 | 88,945 |
| March 31, 2026 | 5.94 | 5.93 | 5.93 | 5.96 | 5.91 | 53,078 |
| March 30, 2026 | 5.92 | 5.91 | 5.91 | 6.1 | 5.9 | 33,740 |
| March 27, 2026 | 5.96 | 5.89 | 5.89 | 5.96 | 5.89 | 66,795 |
| March 26, 2026 | 5.98 | 5.93 | 5.93 | 5.99 | 5.93 | 19,464 |
| March 25, 2026 | 5.96 | 5.99 | 5.99 | 6.01 | 5.96 | 38,095 |
| March 24, 2026 | 5.97 | 5.95 | 5.95 | 5.98 | 5.95 | 29,148 |
| March 23, 2026 | 5.94 | 5.97 | 5.97 | 5.97 | 5.92 | 38,204 |
| March 20, 2026 | 5.87 | 5.89 | 5.89 | 5.93 | 5.87 | 69,001 |
| March 19, 2026 | 5.94 | 5.93 | 5.93 | 5.96 | 5.92 | 25,366 |
| March 18, 2026 | 6.03 | 5.96 | 5.96 | 6.04 | 5.96 | 86,573 |
| March 17, 2026 | 6.05 | 6.05 | 6.05 | 6.07 | 6.02 | 25,358 |
| March 16, 2026 | 6.03 | 6.02 | 6.02 | 6.04 | 6.01 | 47,639 |
| March 13, 2026 | 6.05 | 5.98 | 5.98 | 6.05 | 5.98 | 5,853 |
| March 12, 2026 | 6.01 | 6.01 | 6.01 | 6.02 | 5.98 | 38,727 |
| March 11, 2026 | 5.98 | 6.01 | 6.01 | 6.02 | 5.98 | 4,597 |
| March 10, 2026 | 5.96 | 6 | 6 | 6.02 | 5.96 | 54,391 |
| March 09, 2026 | 5.91 | 5.99 | 5.99 | 6.01 | 5.91 | 57,914 |