IST:TCELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	116.10	117.80	115.40	117.30	117.30	2.53%	19,947,290
Apr 9, 2026	110.70	114.40	110.00	114.40	114.40	2.88%	18,285,350
Apr 8, 2026	109.40	113.30	108.90	111.20	111.20	6.01%	30,236,260
Apr 7, 2026	108.30	109.00	104.50	104.90	104.90	-3.41%	14,328,340
Apr 6, 2026	107.90	109.20	107.00	108.60	108.60	1.02%	14,622,480
Apr 3, 2026	107.10	108.60	106.10	107.50	107.50	0.56%	12,451,190
Apr 2, 2026	106.10	107.20	105.20	106.90	106.90	-0.28%	11,866,260
Apr 1, 2026	108.50	108.60	106.20	107.20	107.20	1.23%	20,269,450
Mar 31, 2026	105.10	107.70	105.00	105.90	105.90	1.24%	26,399,920
Mar 30, 2026	106.00	106.40	104.40	104.60	104.60	-1.69%	12,217,030
Mar 27, 2026	106.30	106.80	104.90	106.40	106.40	0.38%	12,997,290
Mar 26, 2026	106.70	108.90	105.50	106.00	106.00	-1.30%	13,360,740
Mar 25, 2026	107.70	108.60	106.70	107.40	107.40	1.13%	18,382,690
Mar 24, 2026	107.50	108.00	103.90	106.20	106.20	-2.03%	19,199,140
Mar 23, 2026	104.90	108.40	102.50	108.40	108.40	1.69%	40,490,720
Mar 19, 2026	107.50	107.80	106.40	106.60	106.60	-1.75%	6,727,623
Mar 18, 2026	111.50	112.00	107.90	108.50	108.50	-2.08%	14,547,180
Mar 17, 2026	109.40	111.70	109.00	110.80	110.80	1.56%	21,618,650
Mar 16, 2026	112.00	112.80	108.60	109.10	109.10	0.28%	17,916,910
Mar 13, 2026	110.00	110.60	107.40	108.80	108.80	-2.25%	17,382,170
Mar 12, 2026	108.40	112.20	107.50	111.30	111.30	2.02%	29,042,700
Mar 11, 2026	111.00	112.90	108.30	109.10	109.10	-2.15%	26,861,640
Mar 10, 2026	112.00	112.00	108.80	111.50	111.50	4.30%	20,279,730
Mar 9, 2026	104.40	107.00	102.90	106.90	106.90	-0.56%	20,586,770
Mar 6, 2026	110.50	112.20	106.10	107.50	107.50	-2.01%	19,785,970
Mar 5, 2026	111.60	113.20	109.70	109.70	109.70	-1.17%	19,201,920