IST:TATEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	7.59	7.72	7.48	7.62	7.62	0.40%	23,463,264
Sep 3, 2026	8.22	8.25	7.55	7.59	7.59	-7.21%	27,391,042
Sep 2, 2026	8.32	8.34	8.02	8.18	8.18	-1.68%	17,666,908
Sep 1, 2026	8.50	8.51	8.17	8.32	8.32	-1.19%	18,626,155
Aug 31, 2026	8.92	8.92	8.36	8.42	8.42	-5.61%	27,098,913
Aug 28, 2026	8.86	9.27	8.80	8.92	8.92	0.79%	31,284,755
Aug 27, 2026	8.92	9.03	8.76	8.85	8.85	-0.78%	21,086,682
Aug 26, 2026	9.18	9.30	8.92	8.92	8.92	-2.62%	28,761,811
Aug 25, 2026	9.42	9.43	9.11	9.16	9.16	-0.43%	29,476,482
Aug 24, 2026	9.60	9.65	9.20	9.20	9.20	-3.06%	37,310,413
Aug 21, 2026	9.60	9.87	9.47	9.49	9.49	-2.47%	55,001,209
Aug 20, 2026	9.79	10.69	9.31	9.73	9.73	-0.61%	134,254,935
Aug 19, 2026	9.31	9.79	9.00	9.79	9.79	10.00%	20,930,509
Aug 18, 2026	9.05	9.33	8.80	8.90	8.90	-0.22%	44,954,288
Aug 17, 2026	8.66	9.29	8.42	8.92	8.92	4.21%	131,354,170
Aug 14, 2026	8.54	8.80	8.48	8.56	8.56	0.23%	25,898,274
Aug 13, 2026	8.45	8.68	8.16	8.54	8.54	2.28%	39,573,388
Aug 12, 2026	8.93	9.35	8.31	8.35	8.35	-6.49%	146,996,131
Aug 11, 2026	8.71	9.21	8.71	8.93	8.93	-3.98%	32,113,321
Aug 10, 2026	10.34	10.52	9.30	9.30	9.30	-9.97%	139,614,369
Aug 7, 2026	10.25	11.04	10.16	10.33	10.33	1.37%	36,383,095
Aug 6, 2026	10.46	10.60	10.10	10.19	10.19	-2.39%	14,133,112
Aug 5, 2026	10.77	10.83	10.39	10.44	10.44	-3.06%	13,872,407
Aug 4, 2026	11.04	11.20	10.72	10.77	10.77	-1.55%	16,813,478
Aug 3, 2026	11.53	11.70	10.94	10.94	10.94	-4.29%	11,489,572
Jul 31, 2026	12.41	12.83	11.25	11.43	11.43	-7.75%	30,127,503
Jul 30, 2026	12.50	12.84	12.10	12.39	12.39	-0.88%	19,790,223
Jul 29, 2026	12.82	12.90	12.31	12.50	12.50	-3.47%	11,845,133
Jul 28, 2026	12.64	13.15	12.47	12.95	12.95	3.02%	18,765,318
Jul 27, 2026	13.18	13.33	12.57	12.57	12.57	-4.19%	13,928,942
Jul 24, 2026	13.87	13.97	13.12	13.12	13.12	-4.79%	15,450,652
Jul 23, 2026	13.60	14.25	13.56	13.78	13.78	2.07%	23,554,327
Jul 22, 2026	14.43	14.69	13.50	13.50	13.50	0.15%	50,536,735
Jul 21, 2026	12.28	13.48	11.99	13.48	13.48	9.95%	14,465,824
Jul 20, 2026	12.47	12.47	12.25	12.26	12.26	-0.73%	7,092,036
Jul 17, 2026	12.40	12.52	11.82	12.35	12.35	-0.72%	16,603,398
Jul 16, 2026	12.22	12.64	12.21	12.44	12.44	1.80%	9,906,450
Jul 14, 2026	11.91	12.77	11.84	12.22	12.22	2.69%	22,028,803
Jul 13, 2026	11.96	12.21	11.87	11.90	11.90	-0.75%	11,199,198
Jul 10, 2026	12.00	12.16	11.92	11.99	11.99	0.67%	10,068,560
Jul 9, 2026	12.19	12.21	11.80	11.91	11.91	-1.00%	12,762,010
Jul 8, 2026	12.11	12.55	11.60	12.03	12.03	-0.50%	39,201,298
Jul 7, 2026	12.56	12.63	12.09	12.09	12.09	-3.28%	15,381,506
Jul 6, 2026	12.76	12.95	12.49	12.50	12.50	-1.57%	13,073,815
Jul 3, 2026	12.88	13.22	12.70	12.70	12.70	-1.55%	17,523,525
Jul 2, 2026	13.18	13.33	12.58	12.90	12.90	-2.27%	26,698,153
Jul 1, 2026	13.60	13.71	13.20	13.20	13.20	-2.94%	19,912,805
Jun 30, 2026	14.33	14.61	13.60	13.60	13.60	-4.43%	32,956,027
Jun 29, 2026	14.76	14.82	14.23	14.23	14.23	-3.13%	19,194,524
Jun 26, 2026	14.73	14.84	14.37	14.69	14.69	-0.61%	12,975,523