IST:TCELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	115.00	115.40	110.90	113.50	113.50	-2.91%	48,401,450
Jan 30, 2026	116.80	118.80	115.40	116.90	116.90	-0.34%	41,874,590
Jan 29, 2026	116.50	118.70	115.90	117.30	117.30	1.21%	51,243,560
Jan 28, 2026	114.20	116.50	114.00	115.90	115.90	1.31%	38,195,140
Jan 27, 2026	114.80	115.90	113.10	114.40	114.40	-0.35%	41,136,400
Jan 26, 2026	112.70	115.30	111.70	114.80	114.80	1.77%	30,247,060
Jan 23, 2026	113.00	115.10	111.60	112.80	112.80	0.62%	48,719,270
Jan 22, 2026	106.40	112.10	105.50	112.10	112.10	6.26%	52,445,550
Jan 21, 2026	105.00	105.80	103.80	105.50	105.50	0.96%	27,441,600
Jan 20, 2026	105.60	105.80	103.00	104.50	104.50	-1.23%	40,453,792
Jan 19, 2026	107.00	108.80	105.50	105.80	105.80	-0.09%	40,699,550
Jan 16, 2026	104.00	106.20	103.10	105.90	105.90	2.12%	30,893,209
Jan 15, 2026	101.20	104.10	100.70	103.70	103.70	1.97%	32,106,490
Jan 14, 2026	102.10	102.70	101.10	101.70	101.70	-	20,590,610
Jan 13, 2026	99.75	102.70	99.65	101.70	101.70	2.16%	35,486,290
Jan 12, 2026	98.30	100.20	98.25	99.55	99.55	1.27%	35,436,040
Jan 9, 2026	100.00	100.00	97.85	98.30	98.30	-1.35%	29,638,733
Jan 8, 2026	99.20	99.90	97.05	99.65	99.65	0.86%	43,777,974
Jan 7, 2026	99.20	99.40	97.90	98.80	98.80	-0.30%	28,027,330
Jan 6, 2026	96.95	99.25	96.85	99.10	99.10	2.38%	26,806,200
Jan 5, 2026	96.40	97.30	95.55	96.80	96.80	0.83%	30,842,620
Jan 2, 2026	93.50	96.00	93.50	96.00	96.00	3.11%	24,692,694
Dec 31, 2025	93.95	94.75	92.85	93.10	93.10	-0.43%	21,805,240
Dec 30, 2025	94.05	94.55	92.55	93.50	93.50	-0.48%	24,932,640
Dec 29, 2025	95.25	95.50	93.95	93.95	93.95	-1.36%	17,740,290
Dec 26, 2025	97.05	97.30	95.10	95.25	95.25	-3.45%	13,507,430
Dec 25, 2025	99.00	99.40	98.55	98.65	96.83	0.05%	7,624,844
Dec 24, 2025	98.85	99.50	98.30	98.60	96.78	-0.10%	16,583,210
Dec 23, 2025	99.60	100.00	98.00	98.70	96.88	-0.80%	21,338,000
Dec 22, 2025	101.40	101.60	99.50	99.50	97.67	-1.49%	23,523,150
Dec 19, 2025	101.90	102.70	100.00	101.00	99.14	-0.88%	26,262,920
Dec 18, 2025	102.10	103.00	101.60	101.90	100.02	-0.20%	14,223,010
Dec 17, 2025	101.70	102.90	101.30	102.10	100.22	0.29%	22,288,010
Dec 16, 2025	105.20	105.20	100.10	101.80	99.92	-3.42%	43,471,930
Dec 15, 2025	105.40	106.00	104.10	105.40	103.46	1.15%	19,387,310
Dec 12, 2025	100.80	104.50	100.70	104.20	102.28	3.68%	23,727,230
Dec 11, 2025	101.30	102.40	99.50	100.50	98.65	-0.69%	24,314,720
Dec 10, 2025	101.80	102.70	100.70	101.20	99.33	-0.49%	20,712,990
Dec 9, 2025	100.70	102.10	100.50	101.70	99.83	0.89%	20,582,510
Dec 8, 2025	98.65	101.50	98.65	100.80	98.94	2.86%	25,632,220
Dec 5, 2025	97.15	99.40	96.80	98.00	96.19	0.87%	18,764,750
Dec 4, 2025	98.00	99.30	96.85	97.15	95.36	-0.61%	19,492,310
Dec 3, 2025	97.35	98.65	97.00	97.75	95.95	0.51%	27,599,670
Dec 2, 2025	96.00	97.25	95.40	97.25	95.46	1.46%	16,383,040
Dec 1, 2025	93.35	96.00	93.35	95.85	94.08	2.46%	19,512,770
Nov 28, 2025	94.60	94.75	93.30	93.55	91.83	-1.11%	21,386,140
Nov 27, 2025	94.50	95.55	94.20	94.60	92.86	0.53%	13,939,430
Nov 26, 2025	94.05	95.45	93.85	94.10	92.37	0.11%	15,062,170
Nov 25, 2025	94.95	95.25	93.25	94.00	92.27	-0.42%	21,366,810
Nov 24, 2025	94.45	94.90	93.45	94.40	92.66	-0.32%	22,028,460