IST:TATEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	10.53	10.89	10.15	10.39	10.39	-1.05%	25,399,540
Feb 6, 2026	10.16	10.79	10.08	10.50	10.50	3.35%	21,353,450
Feb 5, 2026	10.53	10.64	10.13	10.16	10.16	-3.42%	13,833,520
Feb 4, 2026	10.66	11.08	10.51	10.52	10.52	-1.13%	23,007,440
Feb 3, 2026	11.42	11.46	10.59	10.64	10.64	-5.84%	24,377,930
Feb 2, 2026	11.51	11.75	11.20	11.30	11.30	-1.74%	14,442,250
Jan 30, 2026	11.25	11.99	11.23	11.50	11.50	3.60%	32,468,940
Jan 29, 2026	11.65	11.71	11.10	11.10	11.10	-5.21%	10,983,979
Jan 28, 2026	10.84	11.80	10.49	11.71	11.71	8.13%	15,574,060
Jan 27, 2026	10.01	10.94	10.01	10.83	10.83	8.19%	12,776,270
Jan 26, 2026	10.04	10.25	9.76	10.01	10.01	-0.69%	5,847,760
Jan 23, 2026	10.25	10.27	9.90	10.08	10.08	-1.47%	6,828,002
Jan 22, 2026	10.20	10.48	10.05	10.23	10.23	0.29%	4,982,589
Jan 21, 2026	10.53	10.53	10.10	10.20	10.20	-3.77%	7,231,407
Jan 20, 2026	10.09	10.89	9.88	10.60	10.60	6.00%	11,256,180
Jan 19, 2026	9.73	10.27	9.64	10.00	10.00	2.77%	8,888,988
Jan 16, 2026	9.55	10.21	9.20	9.73	9.73	1.35%	11,583,290
Jan 15, 2026	9.71	9.98	9.38	9.60	9.60	-1.13%	10,348,610
Jan 14, 2026	10.00	10.26	9.71	9.71	9.71	-5.36%	9,723,199
Jan 13, 2026	10.85	10.85	10.26	10.26	10.26	-5.87%	12,753,540
Jan 12, 2026	10.80	11.30	10.31	10.90	10.90	1.87%	10,014,310
Jan 9, 2026	11.01	11.29	10.70	10.70	10.70	-2.82%	8,195,186
Jan 8, 2026	11.30	11.72	10.92	11.01	11.01	-6.30%	9,646,816
Jan 7, 2026	12.60	12.60	11.75	11.75	11.75	-9.96%	18,360,034
Jan 6, 2026	13.82	13.82	12.60	13.05	13.05	-6.72%	61,568,836
Jan 5, 2026	13.35	14.00	13.15	13.99	13.99	2.19%	13,209,200
Jan 2, 2026	12.76	13.69	12.30	13.69	13.69	6.95%	12,130,940
Dec 31, 2025	11.90	12.80	11.78	12.80	12.80	3.90%	83,937,960
Dec 30, 2025	11.60	12.38	11.04	12.32	12.32	3.79%	13,333,164
Dec 29, 2025	12.80	13.28	11.87	11.87	11.87	-9.94%	136,005,629
Dec 26, 2025	13.90	14.53	12.51	13.18	13.18	-5.11%	79,025,440
Dec 25, 2025	12.57	13.89	12.00	13.89	13.89	9.98%	79,454,960
Dec 24, 2025	12.11	13.20	12.11	12.63	12.63	4.29%	40,955,754
Dec 23, 2025	13.40	13.42	12.11	12.11	12.11	-9.96%	41,492,539
Dec 22, 2025	14.70	14.75	13.42	13.45	13.45	-9.12%	42,865,070
Dec 19, 2025	14.00	14.80	13.80	14.80	14.80	1.09%	30,561,220
Dec 18, 2025	14.52	14.64	13.19	14.64	14.64	0.27%	81,239,150
Dec 17, 2025	16.22	16.30	14.60	14.60	14.60	-9.99%	73,840,570
Dec 16, 2025	15.17	16.22	14.62	16.22	16.22	0.37%	80,870,690
Dec 15, 2025	19.00	19.74	16.16	16.16	16.16	-9.97%	121,403,700
Dec 12, 2025	16.50	17.95	16.11	17.95	17.95	9.99%	58,751,170
Dec 11, 2025	16.16	17.74	15.76	16.32	16.32	1.18%	25,720,430
Dec 10, 2025	16.46	17.56	16.11	16.13	16.13	-1.53%	16,275,270
Dec 9, 2025	15.66	16.89	15.66	16.38	16.38	4.60%	7,402,262
Dec 8, 2025	16.30	17.00	15.66	15.66	15.66	-1.26%	15,193,090
Dec 5, 2025	14.44	15.86	14.21	15.86	15.86	9.99%	8,132,358
Dec 4, 2025	15.69	15.88	14.40	14.42	14.42	-7.86%	7,675,973
Dec 3, 2025	16.04	16.20	15.59	15.65	15.65	-2.07%	2,756,245
Dec 2, 2025	16.05	16.24	15.98	15.98	15.98	-0.12%	2,360,070
Dec 1, 2025	15.77	16.34	15.77	16.00	16.00	1.78%	3,519,467