IST:TATEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	14.60	14.90	14.33	14.78	14.78	1.93%	15,229,811
Jun 24, 2026	14.82	14.89	14.42	14.50	14.50	-1.69%	14,722,660
Jun 23, 2026	14.83	15.64	14.52	14.75	14.75	-0.54%	34,935,591
Jun 22, 2026	14.26	15.58	14.20	14.83	14.83	4.66%	46,475,064
Jun 19, 2026	14.54	14.77	14.17	14.17	14.17	-2.95%	14,507,010
Jun 18, 2026	14.48	14.98	14.30	14.60	14.60	1.39%	17,699,980
Jun 17, 2026	14.92	14.96	14.18	14.40	14.40	-2.04%	19,754,360
Jun 16, 2026	14.55	15.20	14.24	14.70	14.70	1.45%	34,298,230
Jun 15, 2026	14.99	15.38	14.41	14.49	14.49	-1.96%	33,386,000
Jun 12, 2026	14.17	15.20	14.00	14.78	14.78	4.82%	43,400,310
Jun 11, 2026	13.38	14.39	13.38	14.10	14.10	5.86%	41,389,760
Jun 10, 2026	13.50	13.77	13.25	13.32	13.32	-1.26%	23,346,740
Jun 9, 2026	14.14	14.31	13.49	13.49	13.49	-4.33%	22,583,070
Jun 8, 2026	14.45	14.62	14.10	14.10	14.10	-3.03%	20,755,608
Jun 5, 2026	14.40	14.68	13.82	14.54	14.54	1.75%	33,078,670