IST:TDGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.96	18.24	17.86	18.10	18.10	0.28%	129,288
Mar 18, 2026	18.10	18.18	17.98	18.05	18.05	-0.55%	281,988
Mar 17, 2026	18.00	18.30	17.92	18.15	18.15	0.61%	584,083
Mar 16, 2026	18.30	18.44	17.91	18.04	18.04	-1.26%	515,784
Mar 13, 2026	18.70	18.70	18.01	18.27	18.27	0.77%	467,345
Mar 12, 2026	18.40	18.40	17.50	18.13	18.13	-1.47%	619,497
Mar 11, 2026	18.20	18.40	17.88	18.40	18.40	1.10%	696,776
Mar 10, 2026	18.49	18.49	17.85	18.20	18.20	0.66%	903,231
Mar 9, 2026	18.66	18.79	17.73	18.08	18.08	-1.74%	933,712
Mar 6, 2026	18.99	19.19	18.30	18.40	18.40	-2.28%	746,126
Mar 5, 2026	18.58	19.19	18.50	18.83	18.83	1.40%	798,079
Mar 4, 2026	17.52	18.99	17.52	18.57	18.57	3.05%	1,003,251
Mar 3, 2026	17.30	18.90	16.95	18.02	18.02	2.39%	1,450,351
Mar 2, 2026	18.40	18.45	17.60	17.60	17.60	-9.97%	1,227,851
Feb 27, 2026	19.50	19.98	19.11	19.55	19.55	0.26%	641,025
Feb 26, 2026	19.79	20.28	19.10	19.50	19.50	-1.47%	732,250
Feb 25, 2026	20.02	20.78	19.51	19.79	19.79	-5.67%	1,243,684
Feb 24, 2026	21.00	22.20	20.52	20.98	20.98	-0.10%	1,445,437
Feb 23, 2026	19.40	21.00	19.03	21.00	21.00	6.60%	4,573,069
Feb 20, 2026	20.72	21.36	19.70	19.70	19.70	-9.96%	7,270,495
Feb 19, 2026	21.88	23.66	21.88	21.88	21.88	-9.96%	4,297,640
Feb 18, 2026	27.00	27.52	24.30	24.30	24.30	-10.00%	2,331,236
Feb 17, 2026	28.74	30.04	27.00	27.00	27.00	-7.15%	1,689,540
Feb 16, 2026	27.28	30.00	26.80	29.08	29.08	6.60%	4,509,172
Feb 13, 2026	26.88	27.90	26.70	27.28	27.28	1.49%	786,921
Feb 12, 2026	25.80	27.40	25.80	26.88	26.88	3.31%	1,269,233
Feb 11, 2026	25.26	26.26	25.20	26.02	26.02	3.01%	781,036
Feb 10, 2026	25.30	25.58	24.82	25.26	25.26	-1.71%	935,009
Feb 9, 2026	23.80	26.34	23.66	25.70	25.70	-0.62%	2,427,820
Feb 6, 2026	23.14	27.72	23.14	25.86	25.86	0.62%	4,284,348
Feb 5, 2026	25.70	25.70	25.70	25.70	25.70	-9.95%	515,437
Feb 4, 2026	31.00	31.52	28.54	28.54	28.54	-9.97%	2,061,236
Feb 3, 2026	32.50	32.82	29.52	31.70	31.70	-1.80%	1,034,748
Feb 2, 2026	32.56	33.00	31.58	32.28	32.28	-0.86%	465,178
Jan 30, 2026	33.00	34.22	30.50	32.56	32.56	-2.10%	898,001
Jan 29, 2026	35.16	35.98	31.96	33.26	33.26	-6.31%	2,761,965
Jan 28, 2026	38.20	38.20	35.00	35.50	35.50	-4.47%	1,113,867
Jan 27, 2026	39.00	39.54	37.16	37.16	37.16	-4.72%	439,146
Jan 26, 2026	37.74	39.80	36.40	39.00	39.00	3.34%	1,357,178
Jan 23, 2026	38.10	38.98	37.52	37.74	37.74	-2.48%	602,870
Jan 22, 2026	38.50	39.00	38.00	38.70	38.70	0.52%	283,629
Jan 21, 2026	38.98	38.98	37.50	38.50	38.50	-1.23%	468,201
Jan 20, 2026	39.26	39.50	37.74	38.98	38.98	-1.62%	472,848
Jan 19, 2026	38.90	39.62	35.16	39.62	39.62	2.48%	1,275,844
Jan 16, 2026	39.90	40.50	38.62	38.66	38.66	-2.86%	489,285
Jan 15, 2026	40.00	40.60	38.66	39.80	39.80	-0.50%	532,028
Jan 14, 2026	41.46	41.46	39.50	40.00	40.00	-3.01%	607,825
Jan 13, 2026	41.50	41.98	40.90	41.24	41.24	0.34%	768,869
Jan 12, 2026	40.78	42.44	40.04	41.10	41.10	0.78%	1,415,012
Jan 9, 2026	41.20	41.30	39.70	40.78	40.78	-1.02%	733,224