New Zealand markets closed

Trisura Group Ltd. (TRRSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
29.74-0.68 (-2.24%)
As of 12:31PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202429.5429.7429.5429.7429.74132
26 Jun 202429.9629.9629.8529.8529.851,800
25 Jun 202430.1830.1830.1830.1830.18-
24 Jun 202430.1830.1830.1830.1830.181,600
21 Jun 202430.1930.1930.1830.1830.189,200
20 Jun 202430.6730.6730.6730.6730.672,000
18 Jun 202430.6730.6730.6730.6730.677,700
17 Jun 202430.0030.0030.0030.0030.001,600
14 Jun 202429.8029.8029.8029.8029.80-
13 Jun 202429.8029.8029.8029.8029.802,800
12 Jun 202432.3832.3831.4331.4331.433,600
11 Jun 202431.2131.2131.2131.2131.21400
10 Jun 202431.2131.2131.2131.2131.217,300
07 Jun 202431.2131.2131.2131.2131.214,600
06 Jun 202430.9230.9230.9230.9230.928,600
05 Jun 202430.7530.9330.7530.9230.926,800
04 Jun 202430.4530.5630.4530.5330.5312,000
03 Jun 202429.6329.6329.6329.6329.635,800
31 May 202429.3629.3629.3629.3629.362,600
30 May 202429.3929.3929.3929.3929.392,800
29 May 202429.5029.5029.3629.4829.481,600
28 May 202430.2230.2230.2230.2230.22200
24 May 202430.0830.2230.0830.2230.22500
23 May 202429.9729.9729.2829.2829.284,500
22 May 202430.3630.3630.3630.3630.364,500
21 May 202431.0531.0530.6530.8530.856,400
20 May 202430.0030.9929.6530.9930.992,400
17 May 202431.6031.6031.4631.4631.462,100
16 May 202431.6831.6831.6831.6831.684,700
15 May 202431.8231.8231.3831.6831.685,300
14 May 202432.0732.0732.0032.0032.001,100
13 May 202432.6232.6232.5332.5532.551,600
10 May 202433.1033.1033.1033.1033.102,300
09 May 202433.4433.4433.4433.4433.442,200
08 May 202433.4433.4433.4433.4433.441,800
07 May 202433.4433.4433.4433.4433.442,100
06 May 202433.2333.2333.2333.2333.234,300
03 May 202433.1633.1632.8232.8232.828,100
02 May 202431.2631.2631.1431.1431.146,800
01 May 202430.8730.8730.8730.8730.877,800
30 Apr 202430.8730.8730.8730.8730.873,000
29 Apr 202430.8530.8530.8530.8530.851,800
26 Apr 202431.4831.4831.4831.4831.483,800
25 Apr 202431.3631.3631.3631.3631.364,300
24 Apr 202431.5031.6131.3631.3631.361,400
23 Apr 202430.8031.2830.8031.2831.285,300
22 Apr 202430.7430.8530.6830.8530.851,800
19 Apr 202430.4930.4930.4930.4930.49200
18 Apr 202430.0730.0730.0730.0730.077,700
17 Apr 202429.7229.7629.7229.7629.762,600
16 Apr 202429.4729.5629.4729.5629.56700
15 Apr 202429.8529.9929.7029.8029.805,400
12 Apr 202430.3530.3529.6229.6429.646,300
11 Apr 202429.8030.2329.8030.2330.232,500
10 Apr 202430.6530.6530.6530.6530.654,100
09 Apr 202430.6530.6530.6530.6530.652,600
08 Apr 202430.4930.7130.4930.7130.711,600
05 Apr 202430.9230.9230.8030.8030.802,700
04 Apr 202430.6330.6330.3630.3630.361,900
03 Apr 202430.8130.8130.7730.7730.774,700
02 Apr 202430.5130.8530.5130.8530.851,900
01 Apr 202430.5130.5130.5030.5030.505,400
28 Mar 202430.6730.6730.6730.6730.676,400
27 Mar 202431.3831.3831.1531.1931.194,500
26 Mar 202431.4531.8531.3031.4531.451,400
25 Mar 202431.4931.4931.4931.4931.491,400
22 Mar 202431.7431.7531.6031.6031.601,400
21 Mar 202432.0332.0432.0332.0332.031,400
20 Mar 202431.7531.7531.7531.7531.751,000
19 Mar 202432.0732.0731.7231.8331.833,000
18 Mar 202431.7732.1331.7731.9831.988,700
15 Mar 202431.5831.5831.5831.5831.58-
14 Mar 202431.3131.5831.3131.5831.581,900
13 Mar 202431.3031.3231.3031.3231.321,800
12 Mar 202431.4431.5931.4431.4431.441,900
11 Mar 202431.6431.7331.6431.6631.662,000
08 Mar 202432.2932.2932.2932.2932.29600
07 Mar 202432.1032.2932.1032.2932.293,800
06 Mar 202431.3631.3631.3631.3631.36900
05 Mar 202431.7331.7331.3631.3631.367,800
04 Mar 202432.7632.8632.4832.4832.484,700
01 Mar 202432.7332.7532.7232.7332.734,000
29 Feb 202432.8632.9032.8032.8032.803,100
28 Feb 202432.0132.7032.0132.7032.7013,000
27 Feb 202432.3432.3432.3432.3432.344,900
26 Feb 202431.9331.9331.9331.9331.934,600
23 Feb 202431.9331.9331.9331.9331.935,100
22 Feb 202430.7531.5230.7531.5231.521,500
21 Feb 202430.8330.8330.7330.7330.731,900
20 Feb 202430.8030.8030.8030.8030.80500
16 Feb 202430.6930.6930.6930.6930.69-
15 Feb 202430.6230.6930.6230.6930.693,900
14 Feb 202429.4630.5829.4630.5830.585,700
13 Feb 202429.0229.6429.0229.4429.444,100
12 Feb 202430.5430.5429.2629.2629.267,300
09 Feb 202429.0029.0028.6228.6228.6216,600
08 Feb 202427.4727.5327.2427.4027.4013,900
07 Feb 202428.1628.1628.0728.0728.0714,900
06 Feb 202427.8727.8727.8727.8727.876,900
05 Feb 202427.9327.9327.6127.6427.649,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...