IST:TCELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	121.30	121.60	118.40	120.80	120.80	-0.17%	19,414,930
Feb 25, 2026	121.70	122.20	119.40	121.00	121.00	-0.41%	22,609,600
Feb 24, 2026	123.10	123.50	120.70	121.50	121.50	-1.30%	25,596,390
Feb 23, 2026	124.10	125.00	121.80	123.10	123.10	0.24%	25,051,140
Feb 20, 2026	120.10	123.50	119.90	122.80	122.80	2.16%	21,363,710
Feb 19, 2026	125.40	125.60	119.70	120.20	120.20	-3.53%	24,527,930
Feb 18, 2026	126.20	129.10	123.80	124.60	124.60	-1.11%	36,132,240
Feb 17, 2026	126.50	128.60	126.00	126.00	126.00	-1.18%	29,187,280
Feb 16, 2026	126.00	129.60	125.30	127.50	127.50	1.76%	35,454,140
Feb 13, 2026	124.10	127.00	123.80	125.30	125.30	1.13%	28,736,190
Feb 12, 2026	122.30	124.60	121.10	123.90	123.90	1.47%	36,110,220
Feb 11, 2026	117.00	123.30	116.30	122.10	122.10	3.39%	43,221,100
Feb 10, 2026	117.10	118.20	116.40	118.10	118.10	0.94%	37,214,380
Feb 9, 2026	115.50	117.90	114.90	117.00	117.00	2.36%	26,422,980
Feb 6, 2026	115.60	115.60	113.00	114.30	114.30	-1.55%	24,763,980
Feb 5, 2026	118.30	118.60	115.00	116.10	116.10	-1.86%	34,864,730
Feb 4, 2026	119.00	119.50	117.10	118.30	118.30	-0.17%	32,923,120
Feb 3, 2026	114.50	118.50	113.30	118.50	118.50	4.41%	38,921,850
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