IST:TATEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.24	17.25	16.11	16.85	16.85	3.69%	69,272,590
May 7, 2026	15.07	16.65	14.77	16.25	16.25	7.33%	117,379,500
May 6, 2026	15.33	16.10	14.70	15.14	15.14	-1.88%	104,900,000
May 5, 2026	14.10	15.43	13.62	15.43	15.43	9.98%	142,201,700
May 4, 2026	13.00	14.03	12.21	14.03	14.03	9.95%	95,789,130
Apr 30, 2026	12.73	13.02	12.49	12.76	12.76	0.47%	125,149,800
Apr 29, 2026	12.99	13.43	12.58	12.70	12.70	-2.23%	26,363,930
Apr 28, 2026	13.62	13.70	12.99	12.99	12.99	-4.63%	25,337,180
Apr 27, 2026	14.30	14.32	13.62	13.62	13.62	-2.71%	30,900,710
Apr 24, 2026	14.32	14.53	13.95	14.00	14.00	-1.62%	38,593,490
Apr 22, 2026	14.53	14.60	13.69	14.23	14.23	-1.86%	47,872,851
Apr 21, 2026	14.33	14.63	13.79	14.50	14.50	2.47%	56,314,990
Apr 20, 2026	14.50	15.55	14.02	14.15	14.15	-1.80%	96,635,425
Apr 17, 2026	13.85	14.86	13.83	14.41	14.41	5.96%	101,804,000
Apr 16, 2026	13.20	14.42	13.02	13.60	13.60	3.74%	122,742,200
Apr 15, 2026	13.45	13.48	13.08	13.11	13.11	-2.24%	22,798,740
Apr 14, 2026	13.42	14.04	13.36	13.41	13.41	-0.07%	29,166,909
Apr 13, 2026	13.40	13.79	13.20	13.42	13.42	-1.32%	26,138,790
Apr 10, 2026	13.11	13.60	12.94	13.60	13.60	3.42%	23,440,420
Apr 9, 2026	13.27	13.65	13.00	13.15	13.15	-0.83%	22,481,300
Apr 8, 2026	13.48	13.62	13.13	13.26	13.26	2.47%	29,689,920
Apr 7, 2026	12.90	12.95	11.87	12.94	12.94	0.78%	38,587,150
Apr 6, 2026	12.22	12.94	12.01	12.84	12.84	5.07%	39,823,930
Apr 3, 2026	11.97	12.37	11.23	12.22	12.22	3.12%	66,721,310
Apr 2, 2026	11.48	12.20	11.48	11.85	11.85	1.20%	25,975,880
Apr 1, 2026	11.61	11.99	11.61	11.71	11.71	0.86%	19,094,470
Mar 31, 2026	11.90	12.05	11.46	11.61	11.61	-0.77%	17,066,660
Mar 30, 2026	11.05	11.97	10.88	11.70	11.70	4.46%	45,613,129
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