Total Return Securities, Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
6.09
0.00 (0.00%)
Aug 14, 2025, 10:07 AM - Market open
Total Return Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.12 | 6.19 | 6.08 | 6.09 | 6.09 | 0.33% | 58,092 |
| Aug 12, 2025 | 6.10 | 6.19 | 6.05 | 6.07 | 6.07 | -0.65% | 222,785 |
| Aug 11, 2025 | 6.12 | 6.20 | 6.10 | 6.11 | 6.11 | -0.16% | 36,146 |
| Aug 8, 2025 | 6.11 | 6.19 | 6.11 | 6.12 | 6.12 | -0.16% | 62,241 |
| Aug 7, 2025 | 6.17 | 6.22 | 6.12 | 6.13 | 6.13 | -0.16% | 82,051 |
| Aug 6, 2025 | 6.14 | 6.15 | 6.13 | 6.14 | 6.14 | 0.33% | 23,897 |
| Aug 5, 2025 | 6.11 | 6.14 | 6.11 | 6.12 | 6.12 | -0.65% | 23,398 |
| Aug 4, 2025 | 6.05 | 6.16 | 6.04 | 6.16 | 6.16 | 2.67% | 59,442 |
| Aug 1, 2025 | 6.12 | 6.13 | 6.00 | 6.00 | 6.00 | -2.60% | 93,781 |
| Jul 31, 2025 | 6.18 | 6.19 | 6.15 | 6.16 | 6.16 | -0.16% | 17,108 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -0.66% | 34,223 |
| Jul 29, 2025 | 6.43 | 6.43 | 6.21 | 6.21 | 6.21 | 0.02% | 7,137 |
| Jul 28, 2025 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | -0.64% | 23,812 |
| Jul 25, 2025 | 6.23 | 6.26 | 6.22 | 6.25 | 6.25 | 0.48% | 20,457 |
| Jul 24, 2025 | 6.21 | 6.26 | 6.18 | 6.22 | 6.22 | -0.32% | 299,601 |
| Jul 23, 2025 | 6.26 | 6.28 | 6.23 | 6.24 | 6.24 | 0.32% | 200,555 |
| Jul 22, 2025 | 6.21 | 6.33 | 6.20 | 6.22 | 6.22 | -0.16% | 18,301 |
| Jul 21, 2025 | 6.21 | 6.28 | 6.21 | 6.23 | 6.23 | -0.16% | 31,992 |
| Jul 18, 2025 | 6.25 | 6.25 | 6.22 | 6.24 | 6.24 | 0.32% | 28,284 |
| Jul 17, 2025 | 6.21 | 6.26 | 6.21 | 6.22 | 6.22 | -0.32% | 40,063 |
| Jul 16, 2025 | 6.25 | 6.25 | 6.23 | 6.24 | 6.24 | 0.16% | 26,178 |
| Jul 15, 2025 | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | 0.16% | 28,300 |
| Jul 14, 2025 | 6.24 | 6.28 | 6.22 | 6.22 | 6.22 | -0.32% | 27,067 |
| Jul 11, 2025 | 6.25 | 6.36 | 6.24 | 6.24 | 6.24 | -0.64% | 22,757 |
| Jul 10, 2025 | 6.30 | 6.31 | 6.28 | 6.28 | 6.28 | -0.16% | 36,833 |
| Jul 9, 2025 | 6.27 | 6.32 | 6.24 | 6.29 | 6.29 | 0.32% | 134,167 |
| Jul 8, 2025 | 6.27 | 6.31 | 6.27 | 6.27 | 6.27 | -0.16% | 25,449 |
| Jul 7, 2025 | 6.31 | 6.32 | 6.28 | 6.28 | 6.28 | -0.48% | 52,361 |
| Jul 3, 2025 | 6.33 | 6.35 | 6.31 | 6.31 | 6.31 | -0.16% | 144,526 |
| Jul 2, 2025 | 6.35 | 6.36 | 6.32 | 6.32 | 6.32 | -0.16% | 39,946 |
| Jul 1, 2025 | 6.34 | 6.35 | 6.31 | 6.33 | 6.33 | -0.16% | 9,404 |
| Jun 30, 2025 | 6.33 | 6.35 | 6.31 | 6.34 | 6.34 | 0.63% | 9,676 |
| Jun 27, 2025 | 6.32 | 6.33 | 6.30 | 6.30 | 6.30 | -0.16% | 8,537 |
| Jun 26, 2025 | 6.31 | 6.39 | 6.30 | 6.31 | 6.31 | - | 23,239 |
| Jun 25, 2025 | 6.30 | 6.34 | 6.29 | 6.31 | 6.31 | -0.32% | 2,228 |
| Jun 24, 2025 | 6.27 | 6.34 | 6.27 | 6.33 | 6.33 | 1.44% | 38,874 |
| Jun 23, 2025 | 6.25 | 6.31 | 6.24 | 6.24 | 6.24 | -0.32% | 49,928 |
| Jun 20, 2025 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | -0.48% | 46,969 |
| Jun 18, 2025 | 6.26 | 6.33 | 6.26 | 6.29 | 6.29 | 0.32% | 5,969 |
| Jun 17, 2025 | 6.36 | 6.36 | 6.25 | 6.27 | 6.27 | -0.63% | 13,889 |
| Jun 16, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | 0.80% | 14,314 |
| Jun 13, 2025 | 6.30 | 6.32 | 6.25 | 6.26 | 6.26 | -1.73% | 37,584 |
| Jun 12, 2025 | 6.35 | 6.38 | 6.34 | 6.37 | 6.37 | 0.79% | 50,159 |
| Jun 11, 2025 | 6.31 | 6.33 | 6.30 | 6.32 | 6.32 | 0.48% | 36,037 |
| Jun 10, 2025 | 6.32 | 6.33 | 6.29 | 6.29 | 6.29 | - | 11,371 |
| Jun 9, 2025 | 6.29 | 6.34 | 6.29 | 6.29 | 6.29 | -0.16% | 13,351 |
| Jun 6, 2025 | 6.34 | 6.35 | 6.30 | 6.30 | 6.30 | -0.16% | 12,687 |
| Jun 5, 2025 | 6.41 | 6.41 | 6.31 | 6.31 | 6.31 | -0.47% | 16,441 |
| Jun 4, 2025 | 6.31 | 6.40 | 6.31 | 6.34 | 6.34 | 0.79% | 15,861 |
| Jun 3, 2025 | 6.26 | 6.32 | 6.26 | 6.29 | 6.29 | -0.32% | 33,682 |