IST:TCELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	110.90	112.00	108.60	109.60	109.60	-1.17%	19,269,939
Jun 26, 2026	110.50	111.60	109.70	110.90	110.90	0.36%	13,689,963
Jun 25, 2026	111.50	113.10	109.40	110.50	110.50	0.09%	22,063,525
Jun 24, 2026	110.90	112.30	109.40	110.40	110.40	-0.54%	14,667,029
Jun 23, 2026	112.10	112.50	110.80	111.00	111.00	-1.94%	14,773,578
Jun 22, 2026	113.80	114.70	112.70	113.20	113.20	-0.18%	14,550,410
Jun 19, 2026	114.50	115.90	113.40	113.40	113.40	-2.24%	15,586,350
Jun 18, 2026	112.50	116.10	112.40	116.00	116.00	3.48%	24,119,790
Jun 17, 2026	115.70	116.30	111.30	112.10	112.10	-2.69%	14,796,658
Jun 16, 2026	114.90	115.40	113.30	115.20	115.20	0.26%	16,475,600
Jun 15, 2026	115.50	116.30	112.40	114.90	114.90	3.79%	20,830,580
Jun 12, 2026	108.50	111.40	107.70	110.70	110.70	2.98%	26,346,790
Jun 11, 2026	105.00	107.60	104.70	107.50	107.50	2.77%	21,271,708
Jun 10, 2026	105.10	105.80	103.50	104.60	104.60	-0.85%	15,741,213
Jun 9, 2026	107.80	110.00	105.50	105.50	105.50	-1.77%	24,974,370
Jun 8, 2026	104.10	107.50	104.00	107.40	107.40	2.19%	19,946,451
Jun 5, 2026	108.00	108.10	104.60	105.10	105.10	-2.59%	17,803,810
Jun 4, 2026	106.60	108.20	104.50	107.90	107.90	1.98%	21,543,070
Jun 3, 2026	107.50	108.50	105.30	105.80	105.80	-2.49%	16,954,990
Jun 2, 2026	103.60	108.90	103.60	108.50	108.50	5.75%	33,251,902
Jun 1, 2026	102.00	105.40	102.00	102.60	102.60	1.58%	40,334,030
May 26, 2026	106.20	106.90	101.00	101.00	101.00	-4.81%	20,062,194
May 25, 2026	106.50	107.50	105.20	106.10	106.10	-0.38%	21,912,150
May 22, 2026	102.80	107.80	100.80	106.50	106.50	0.47%	59,204,870
May 21, 2026	108.10	108.10	102.70	106.00	106.00	-2.39%	18,911,670
May 20, 2026	106.70	108.80	105.30	108.60	108.60	1.69%	18,711,050
May 18, 2026	109.30	109.40	106.80	106.80	106.80	-2.47%	19,889,480
May 15, 2026	112.50	113.00	109.50	109.50	109.50	-4.37%	19,903,860
May 14, 2026	114.90	115.50	113.90	114.50	114.50	0.44%	12,803,500
May 13, 2026	116.00	116.00	113.60	114.00	114.00	-0.87%	16,963,270
May 12, 2026	121.00	121.00	115.00	115.00	115.00	-5.66%	20,840,910
May 11, 2026	120.00	123.40	119.50	121.90	121.90	1.58%	32,692,010
May 8, 2026	118.10	120.90	116.60	120.00	120.00	1.18%	23,760,990
May 7, 2026	119.40	120.90	118.20	118.60	118.60	0.76%	19,635,840
May 6, 2026	116.80	119.30	115.20	117.70	117.70	2.17%	26,695,670
May 5, 2026	111.10	116.10	111.10	115.20	115.20	3.78%	20,711,840
May 4, 2026	112.30	113.20	109.60	111.00	111.00	-0.98%	18,039,820
Apr 30, 2026	111.00	112.30	109.40	112.10	112.10	-	20,776,850
Apr 29, 2026	114.20	114.90	111.40	112.10	112.10	-1.49%	16,101,300
Apr 28, 2026	116.00	116.40	113.50	113.80	113.80	-2.40%	12,060,940
Apr 27, 2026	114.50	117.20	114.00	116.60	116.60	2.01%	17,679,080
Apr 24, 2026	113.70	114.90	112.00	114.30	114.30	0.18%	17,821,580
Apr 22, 2026	116.10	116.30	113.70	114.10	114.10	-1.04%	11,745,630
Apr 21, 2026	118.60	118.90	115.00	115.30	115.30	-2.04%	16,028,470
Apr 20, 2026	118.10	119.70	117.70	117.70	117.70	-2.32%	21,709,950
Apr 17, 2026	117.50	121.30	116.00	120.50	120.50	2.73%	30,021,380
Apr 16, 2026	118.00	118.50	116.70	117.30	117.30	0.17%	13,363,890
Apr 15, 2026	116.60	117.60	115.60	117.10	117.10	0.69%	16,778,880
Apr 14, 2026	116.50	118.50	115.80	116.30	116.30	0.52%	21,157,310
Apr 13, 2026	114.60	115.70	112.70	115.70	115.70	-1.36%	20,287,500