Total Return Securities, Inc. SWZ
NYSE
$5.75-0.01 (-0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5.76 | -0.35% | $5.78 | $5.82 | $5.74 | 10.30K |
| 2026-10-09 | $5.78 | +0.52% | $5.77 | $5.78 | $5.75 | 31.80K |
| 2026-10-08 | $5.75 | -0.35% | $5.76 | $5.76 | $5.72 | 83.40K |
| 2026-10-07 | $5.77 | -0.52% | $5.76 | $5.78 | $5.75 | 23.90K |
| 2026-10-06 | $5.80 | +0.69% | $5.75 | $5.81 | $5.75 | 97.90K |
| 2026-10-05 | $5.76 | -0.17% | $5.74 | $5.77 | $5.73 | 92.30K |
| 2026-10-02 | $5.77 | +0.87% | $5.73 | $5.78 | $5.73 | 19.50K |
| 2026-10-01 | $5.72 | +0.35% | $5.70 | $5.73 | $5.68 | 13.60K |
| 2026-09-30 | $5.70 | -0.52% | $5.74 | $5.80 | $5.70 | 14.00K |
| 2026-09-29 | $5.73 | -0.87% | $5.76 | $5.79 | $5.73 | 30.10K |
| 2026-09-28 | $5.78 | -0.69% | $5.84 | $5.84 | $5.76 | 72.30K |
| 2026-09-25 | $5.82 | -0.34% | $5.85 | $5.85 | $5.80 | 38.70K |
| 2026-09-24 | $5.84 | -0.34% | $5.85 | $5.86 | $5.83 | 3.80K |
| 2026-09-23 | $5.86 | -0.68% | $5.86 | $5.88 | $5.85 | 16.10K |
| 2026-09-22 | $5.90 | -0.34% | $5.96 | $5.96 | $5.87 | 62.40K |
| 2026-09-21 | $5.92 | +0.34% | $5.91 | $5.94 | $5.91 | 14.70K |
| 2026-09-18 | $5.90 | -0.17% | $5.91 | $5.92 | $5.89 | 8.90K |
| 2026-09-17 | $5.91 | +0.17% | $5.90 | $5.92 | $5.90 | 6.40K |
| 2026-09-16 | $5.90 | 0.00% | $5.92 | $5.94 | $5.89 | 35.60K |
| 2026-09-15 | $5.90 | 0.00% | $5.94 | $5.94 | $5.89 | 26.40K |
| 2026-09-14 | $5.90 | -0.34% | $5.90 | $5.94 | $5.88 | 31.20K |
| 2026-09-11 | $5.92 | +0.17% | $5.91 | $5.95 | $5.91 | 19.30K |
| 2026-09-10 | $5.91 | -0.51% | $5.88 | $5.94 | $5.88 | 18.80K |
| 2026-09-09 | $5.94 | -0.34% | $5.95 | $5.97 | $5.94 | 29.70K |
| 2026-09-08 | $5.96 | -0.50% | $5.98 | $5.99 | $5.96 | 21.70K |
| 2026-09-04 | $5.99 | 0.00% | $6.00 | $6.02 | $5.98 | 61.00K |
| 2026-09-03 | $5.99 | -0.17% | $5.99 | $6.00 | $5.97 | 27.40K |
| 2026-09-02 | $6.00 | +0.50% | $5.99 | $6.01 | $5.98 | 45.70K |
| 2026-09-01 | $5.97 | -0.33% | $6.01 | $6.01 | $5.97 | 19.90K |
| 2026-08-31 | $5.99 | -0.17% | $6.01 | $6.01 | $5.97 | 39.90K |
| 2026-08-28 | $6.00 | 0.00% | $6.00 | $6.01 | $5.99 | 13.10K |
| 2026-08-27 | $6.00 | +0.50% | $5.97 | $6.02 | $5.94 | 83.10K |
| 2026-08-26 | $5.97 | +0.34% | $5.94 | $5.97 | $5.94 | 36.20K |
| 2026-08-25 | $5.95 | +0.17% | $5.97 | $5.97 | $5.94 | 16.80K |
| 2026-08-24 | $5.94 | +0.17% | $5.96 | $5.96 | $5.93 | 9.50K |
| 2026-08-21 | $5.93 | +0.34% | $5.91 | $5.95 | $5.90 | 28.70K |
| 2026-08-20 | $5.91 | -0.34% | $5.92 | $5.93 | $5.91 | 14.30K |
| 2026-08-19 | $5.93 | +0.17% | $5.94 | $5.95 | $5.93 | 14.70K |
| 2026-08-18 | $5.92 | -0.17% | $5.93 | $5.96 | $5.91 | 12.50K |
| 2026-08-17 | $5.93 | -0.34% | $5.95 | $5.97 | $5.92 | 52.40K |
| 2026-08-14 | $5.95 | -0.17% | $5.97 | $5.97 | $5.94 | 8.40K |
| 2026-08-13 | $5.96 | +0.51% | $5.92 | $5.97 | $5.92 | 16.10K |
| 2026-08-12 | $5.93 | -0.17% | $5.93 | $5.95 | $5.92 | 11.50K |
| 2026-08-11 | $5.94 | -0.17% | $5.96 | $5.99 | $5.91 | 14.30K |
| 2026-08-10 | $5.95 | -0.34% | $5.91 | $5.96 | $5.91 | 24.10K |
| 2026-08-07 | $5.97 | +0.51% | $5.95 | $5.97 | $5.95 | 12.50K |
| 2026-08-06 | $5.94 | 0.00% | $5.94 | $5.98 | $5.92 | 55.00K |
| 2026-08-05 | $5.94 | +0.34% | $5.94 | $5.94 | $5.92 | 4.40K |
| 2026-08-04 | $5.92 | 0.00% | $5.91 | $5.93 | $5.91 | 5.20K |
| 2026-08-03 | $5.92 | +0.34% | $5.89 | $5.93 | $5.87 | 28.80K |
| 2026-07-31 | $5.90 | +0.17% | $5.91 | $5.95 | $5.87 | 33.60K |
| 2026-07-30 | $5.89 | 0.00% | $5.89 | $5.92 | $5.88 | 40.00K |
| 2026-07-29 | $5.89 | -0.34% | $5.91 | $5.91 | $5.89 | 4.30K |
| 2026-07-28 | $5.91 | +0.68% | $5.93 | $5.95 | $5.89 | 25.10K |
| 2026-07-27 | $5.87 | -0.17% | $5.89 | $5.89 | $5.85 | 31.90K |
| 2026-07-24 | $5.88 | +0.34% | $5.88 | $5.88 | $5.86 | 34.50K |
| 2026-07-23 | $5.86 | -0.51% | $5.87 | $5.92 | $5.85 | 36.90K |
| 2026-07-22 | $5.89 | -0.34% | $5.94 | $5.94 | $5.89 | 53.90K |
| 2026-07-21 | $5.91 | 0.00% | $5.93 | $5.93 | $5.90 | 27.60K |
| 2026-07-20 | $5.91 | -0.51% | $5.93 | $5.94 | $5.91 | 13.30K |
| 2026-07-17 | $5.94 | +0.17% | $5.95 | $5.96 | $5.94 | 20.30K |
| 2026-07-16 | $5.93 | 0.00% | $5.91 | $5.95 | $5.91 | 4.10K |
| 2026-07-15 | $5.93 | +0.34% | $5.91 | $5.96 | $5.91 | 8.20K |
| 2026-07-14 | $5.91 | -0.34% | $5.93 | $5.95 | $5.90 | 23.80K |
| 2026-07-13 | $5.93 | -0.17% | $5.91 | $5.94 | $5.91 | 15.60K |
| 2026-07-10 | $5.94 | -0.17% | $5.93 | $5.98 | $5.92 | 23.80K |
| 2026-07-09 | $5.95 | +0.34% | $5.95 | $6.00 | $5.92 | 45.50K |
| 2026-07-08 | $5.93 | -0.84% | $5.95 | $5.98 | $5.93 | 27.20K |
| 2026-07-07 | $5.98 | +0.50% | $5.99 | $5.99 | $5.96 | 19.40K |
| 2026-07-06 | $5.95 | +0.51% | $5.89 | $5.97 | $5.89 | 139.10K |
| 2026-07-02 | $5.92 | 0.00% | $5.95 | $5.99 | $5.91 | 107.50K |
| 2026-07-01 | $5.92 | -0.34% | $5.92 | $5.96 | $5.91 | 21.80K |
| 2026-06-30 | $5.94 | 0.00% | $5.96 | $5.99 | $5.93 | 34.70K |
| 2026-06-29 | $5.94 | +0.68% | $5.93 | $5.95 | $5.92 | 72.90K |
| 2026-06-26 | $5.90 | -0.67% | $5.89 | $5.91 | $5.86 | 41.60K |
| 2026-06-25 | $5.94 | +0.34% | $5.92 | $5.95 | $5.92 | 90.50K |
| 2026-06-24 | $5.92 | +0.34% | $5.92 | $5.93 | $5.90 | 47.70K |
| 2026-06-23 | $5.90 | -0.17% | $5.89 | $5.91 | $5.89 | 32.20K |
| 2026-06-22 | $5.91 | -0.17% | $5.90 | $5.92 | $5.90 | 28.10K |
| 2026-06-18 | $5.92 | +0.17% | $5.94 | $5.94 | $5.91 | 49.10K |
| 2026-06-17 | $5.91 | -0.67% | $5.94 | $5.96 | $5.91 | 42.60K |
| 2026-06-16 | $5.95 | 0.00% | $5.95 | $5.97 | $5.94 | 23.80K |
| 2026-06-15 | $5.95 | +0.34% | $5.95 | $5.98 | $5.94 | 25.60K |
| 2026-06-12 | $5.93 | -0.50% | $5.94 | $5.96 | $5.92 | 107.50K |
| 2026-06-11 | $5.96 | +1.19% | $5.92 | $5.97 | $5.89 | 85.40K |
| 2026-06-10 | $5.89 | -0.17% | $5.89 | $5.91 | $5.88 | 87.50K |
| 2026-06-09 | $5.90 | +0.17% | $5.90 | $5.92 | $5.89 | 110.70K |
| 2026-06-08 | $5.89 | +0.51% | $5.90 | $5.90 | $5.88 | 73.60K |
| 2026-06-05 | $5.86 | -0.85% | $5.92 | $5.92 | $5.84 | 140.90K |
| 2026-06-04 | $5.91 | -0.34% | $5.94 | $6.02 | $5.90 | 80.30K |