IST:TATEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.70	12.00	11.07	11.20	11.20	-4.27%	19,123,940
Mar 26, 2026	12.26	12.39	11.66	11.70	11.70	-4.18%	22,020,100
Mar 25, 2026	12.40	13.00	12.06	12.21	12.21	-1.53%	33,472,550
Mar 24, 2026	11.84	12.73	11.83	12.40	12.40	4.64%	40,999,860
Mar 23, 2026	12.18	12.75	11.66	11.85	11.85	-2.87%	39,142,750
Mar 19, 2026	12.50	12.75	12.05	12.20	12.20	0.41%	32,542,456
Mar 18, 2026	11.01	12.15	10.98	12.15	12.15	9.95%	44,991,700
Mar 17, 2026	10.60	11.66	10.07	11.05	11.05	0.27%	101,680,300
Mar 16, 2026	12.00	12.13	11.02	11.02	11.02	-9.97%	40,924,610
Mar 13, 2026	12.76	13.03	12.09	12.24	12.24	-2.70%	56,775,540
Mar 12, 2026	11.72	13.00	11.34	12.58	12.58	6.43%	126,512,700
Mar 11, 2026	11.47	11.88	10.95	11.82	11.82	9.44%	125,321,900
Mar 10, 2026	10.65	10.80	10.44	10.80	10.80	9.98%	28,189,560
Mar 9, 2026	9.03	9.82	8.86	9.82	9.82	9.97%	23,082,390
Mar 6, 2026	9.25	9.26	8.85	8.93	8.93	-2.51%	8,094,662
Mar 5, 2026	9.06	9.27	8.96	9.16	9.16	2.92%	9,957,053
Mar 4, 2026	8.50	9.15	8.48	8.90	8.90	4.83%	18,782,430
Mar 3, 2026	8.82	8.88	8.47	8.49	8.49	-3.19%	14,238,140
Mar 2, 2026	8.16	8.77	8.16	8.77	8.77	-2.99%	13,439,170
Feb 27, 2026	9.14	9.31	8.91	9.04	9.04	-0.33%	13,485,310
Feb 26, 2026	9.20	9.24	9.00	9.07	9.07	-1.41%	13,639,610
Feb 25, 2026	9.54	9.55	9.17	9.20	9.20	-3.06%	12,640,185
Feb 24, 2026	9.65	9.75	9.47	9.49	9.49	-1.66%	13,207,780
Feb 23, 2026	9.93	10.06	9.65	9.65	9.65	-2.62%	18,880,980
Feb 20, 2026	10.20	10.27	9.89	9.91	9.91	-2.84%	15,930,070
Feb 19, 2026	10.14	10.22	9.85	10.20	10.20	0.79%	27,962,190
Feb 18, 2026	10.35	10.40	10.09	10.12	10.12	-2.22%	28,183,410
Feb 17, 2026	10.22	10.35	10.10	10.35	10.35	1.87%	22,634,130
Feb 16, 2026	10.16	10.39	10.11	10.16	10.16	0.40%	21,960,570
Feb 13, 2026	10.27	10.31	10.10	10.12	10.12	-1.46%	14,541,590
Feb 12, 2026	10.11	10.58	10.10	10.27	10.27	1.68%	21,103,320
Feb 11, 2026	10.19	10.32	10.00	10.10	10.10	-0.88%	20,903,080
Feb 10, 2026	10.44	10.48	10.11	10.19	10.19	-1.92%	21,630,450
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