EODData

MEMBERSHIP REGISTER LOG IN

NYSE, SWZ: Total Return Securities Inc

09 Oct 26 15:44
LAST:

5.780

CHANGE:
 0.03		OPEN:
5.770		HIGH:
5.780		ASK:
12.800		VOLUME:
30.8K
CHG(%):
0.49		PREV:
5.752		LOW:
5.745		BID:
12.500		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Oct 265.7705.7805.7455.78031.7K
08 Oct 265.7605.7605.7155.75283.4K
07 Oct 265.7605.7805.7505.77023.8K
06 Oct 265.7505.8055.7505.80097.9K
05 Oct 265.7405.7705.7305.76092.3K
02 Oct 265.7305.7805.7305.76519.4K
01 Oct 265.7005.7305.6805.72013.5K
30 Sep 265.7405.8005.7005.70014.0K
29 Sep 265.7605.7905.7305.73030.0K
28 Sep 265.8405.8405.7605.78072.2K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:1.85 
Price to Book:0.83 
EPS Ratio:3.12 
Shares:12.97M 
Market Cap:74.99M 

TECHNICAL INDICATORS

MA5:5.770.1%
MA10:5.760.4%
MA20:5.820.7%
MA50:5.902.0%
MA100:5.912.3%
MA200:5.993.6%
STO9:76.19
STO14:31.37
RSI14:32.78 
WPR14:-60.00
MTM14:-0.12
ROC14:-0.02 
ATR:0.06 
Week High:5.810.4%
Week Low:5.721.1%
Month High:5.973.3%
Month Low:5.683.6%
Year High:6.319.2%
Year Low:5.681.8%
Volatility:1.02 

RECENT SPLITS

Date Ratio
16 Oct 19982-1