IST:TCELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	98.40	99.45	96.40	97.20	97.20	-1.97%	31,328,659
Sep 17, 2026	96.10	99.80	95.30	99.15	99.15	3.55%	41,933,901
Sep 16, 2026	99.60	102.20	92.25	95.75	95.75	-3.67%	46,662,512
Sep 15, 2026	102.60	102.80	99.30	99.40	99.40	-2.93%	22,670,297
Sep 14, 2026	102.90	104.20	102.30	102.40	102.40	-1.25%	16,146,248
Sep 11, 2026	101.50	105.40	101.20	103.70	103.70	2.07%	48,843,230
Sep 10, 2026	102.00	102.20	100.00	101.60	101.60	-0.20%	18,550,168
Sep 9, 2026	102.20	103.70	101.00	101.80	101.80	0.20%	39,930,120
Sep 8, 2026	99.05	101.60	97.85	101.60	101.60	2.57%	33,606,041
Sep 7, 2026	98.10	99.65	97.75	99.05	99.05	0.92%	27,893,079
Sep 4, 2026	96.50	98.30	95.05	98.15	98.15	1.60%	32,262,214
Sep 3, 2026	97.80	98.00	96.35	96.60	96.60	-0.62%	16,798,447
Sep 2, 2026	95.55	98.00	94.40	97.20	97.20	0.67%	37,455,551
Sep 1, 2026	95.50	96.75	94.90	96.55	96.55	1.58%	60,637,136
Aug 31, 2026	103.50	103.50	93.50	95.05	95.05	-8.16%	102,844,450
Aug 28, 2026	103.80	103.90	102.40	103.50	103.50	0.68%	23,020,770
Aug 27, 2026	104.20	104.80	101.90	102.80	102.80	-0.68%	44,545,296
Aug 26, 2026	103.20	105.10	102.80	103.50	103.50	0.78%	35,602,536
Aug 25, 2026	103.40	103.80	102.50	102.70	102.70	-0.39%	30,223,432
Aug 24, 2026	105.50	105.90	102.70	103.10	103.10	-1.15%	33,075,155
Aug 21, 2026	103.00	105.50	102.60	104.30	104.30	1.46%	31,775,662
Aug 20, 2026	104.40	105.10	102.20	102.80	102.80	-1.15%	22,356,652
Aug 19, 2026	103.50	105.30	102.80	104.00	104.00	0.48%	27,080,113
Aug 18, 2026	102.60	104.50	102.20	103.50	103.50	0.58%	20,685,840
Aug 17, 2026	104.80	104.80	101.70	102.90	102.90	-1.15%	21,654,442
Aug 14, 2026	103.90	105.40	103.20	104.10	104.10	0.97%	35,330,035
Aug 13, 2026	104.10	105.30	103.00	103.10	103.10	-0.96%	21,261,695
Aug 12, 2026	102.90	104.70	101.60	104.10	104.10	0.97%	30,777,849
Aug 11, 2026	105.00	105.00	102.00	103.10	103.10	-2.09%	25,891,640
Aug 10, 2026	105.20	106.60	104.90	105.30	105.30	0.19%	16,333,999
Aug 7, 2026	105.20	106.50	104.40	105.10	105.10	-0.19%	12,992,616
Aug 6, 2026	105.10	106.30	103.60	105.30	105.30	0.19%	19,657,136
Aug 5, 2026	106.50	107.50	104.90	105.10	105.10	-2.32%	19,872,010
Aug 4, 2026	104.10	108.40	104.00	107.60	107.60	2.97%	35,967,044
Aug 3, 2026	100.70	104.90	100.30	104.50	104.50	4.55%	36,086,911
Jul 31, 2026	102.00	102.20	99.25	99.95	99.95	-1.53%	29,786,987
Jul 30, 2026	101.70	102.20	98.95	101.50	101.50	0.10%	33,927,976
Jul 29, 2026	101.80	102.40	100.70	101.40	101.40	-0.29%	30,927,124
Jul 28, 2026	102.30	103.20	101.40	101.70	101.70	-0.59%	24,750,726
Jul 27, 2026	104.60	105.20	101.80	102.30	102.30	-1.35%	24,042,654
Jul 24, 2026	105.00	105.40	102.10	103.70	103.70	-1.24%	36,279,077
Jul 23, 2026	110.40	110.60	103.80	105.00	105.00	-5.41%	46,960,951
Jul 22, 2026	112.00	112.30	110.00	111.00	111.00	-0.45%	18,168,253
Jul 21, 2026	110.20	111.90	109.60	111.50	111.50	1.73%	26,338,460
Jul 20, 2026	108.40	111.20	107.80	109.60	109.60	1.01%	23,345,238
Jul 17, 2026	111.70	112.30	108.30	108.50	108.50	-3.30%	21,380,344
Jul 16, 2026	110.20	112.40	109.70	112.20	112.20	1.81%	31,920,323
Jul 14, 2026	109.00	111.00	108.10	110.20	110.20	1.10%	26,952,128
Jul 13, 2026	105.90	109.40	105.30	109.00	109.00	1.87%	25,772,489
Jul 10, 2026	104.80	107.70	104.60	107.00	107.00	2.00%	28,735,489