EODData

MEMBERSHIP REGISTER LOG IN

NYSE, SWZ: Total Return Securities Inc

29 Dec 25 14:58
LAST:

6.250

CHANGE:
 0.02		OPEN:
6.250		HIGH:
6.270		ASK:
12.800		VOLUME:
363.4K
CHG(%):
0.24		PREV:
6.265		LOW:
6.240		BID:
12.500		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Dec 256.2506.2706.2406.250363.4K
26 Dec 256.2506.2806.2406.270482.3K
24 Dec 256.2306.2306.2106.21033.5K
23 Dec 256.2506.2606.2156.220129.7K
22 Dec 256.2406.3006.2206.260122.1K
19 Dec 256.1906.2256.1626.18046.3K
18 Dec 256.2206.2206.1426.20055.1K
17 Dec 256.1706.1856.1506.17034.0K
16 Dec 256.2106.2406.1606.17087.6K
15 Dec 256.1906.2506.1906.240132.0K

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

TECHNICAL INDICATORS

MA5:6.240.1%
MA10:6.220.5%
MA20:6.171.4%
MA50:6.063.1%
MA100:6.063.1%
MA200:6.453.2%
STO9:61.54
STO14:68.75
RSI14:58.70
WPR14:-15.38 
MTM14:0.11
ROC14:0.02 
ATR:0.07 
Week High:6.300.8%
Week Low:6.210.6%
Month High:6.300.8%
Month Low:6.013.2%
Year High:9.4350.9%
Year Low:5.847.0%
Volatility:2.09 

RECENT SPLITS

Date Ratio
16 Oct 19982-1