IST:TATEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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