IST:TEZOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.18	20.18	19.91	20.00	-	-0.70%	1,411,270
Jun 2, 2026	19.49	20.14	19.30	20.14	20.14	3.34%	6,933,341
Jun 1, 2026	19.50	19.98	19.18	19.49	19.49	-0.81%	8,393,001
May 26, 2026	19.01	19.68	18.74	19.65	19.65	4.02%	3,579,511
May 25, 2026	18.72	18.90	18.41	18.89	18.89	-0.05%	6,546,038
May 22, 2026	17.40	18.90	17.16	18.90	18.90	2.83%	12,596,380
May 21, 2026	19.20	19.51	18.30	18.38	18.38	-4.91%	5,846,071
May 20, 2026	18.35	19.33	17.45	19.33	19.33	5.23%	6,278,185
May 18, 2026	18.25	18.60	18.06	18.37	18.37	0.38%	3,913,806
May 15, 2026	18.60	18.61	17.93	18.30	18.30	-1.67%	3,908,484
May 14, 2026	18.29	18.79	18.29	18.61	18.61	0.32%	3,956,541
May 13, 2026	19.01	19.03	18.44	18.55	18.55	-2.01%	3,672,941
May 12, 2026	19.10	19.26	18.45	18.93	18.93	-1.15%	4,833,328
May 11, 2026	19.53	19.74	19.45	19.60	19.15	-0.05%	6,089,547
May 8, 2026	19.88	19.91	19.43	19.61	19.16	-1.41%	7,612,829
May 7, 2026	19.70	19.92	19.45	19.89	19.43	1.64%	6,219,461
May 6, 2026	19.43	19.90	19.08	19.57	19.12	0.93%	9,795,575
May 5, 2026	18.98	19.39	18.78	19.39	18.94	2.16%	8,251,441
May 4, 2026	19.09	19.27	18.72	18.98	18.54	-0.58%	5,528,648
Apr 30, 2026	18.34	19.09	17.46	19.09	18.65	3.75%	6,790,049
Apr 29, 2026	18.78	18.80	18.34	18.40	17.98	-2.02%	3,479,049
Apr 28, 2026	18.45	18.78	18.31	18.78	18.35	1.51%	3,247,871
Apr 27, 2026	18.59	18.80	18.11	18.50	18.08	-0.48%	5,161,174
Apr 24, 2026	18.80	18.82	18.26	18.59	18.16	-1.38%	4,226,207
Apr 22, 2026	19.20	19.42	18.75	18.85	18.42	-1.72%	9,851,855
Apr 21, 2026	18.80	19.18	18.42	19.18	18.74	2.02%	6,295,634
Apr 20, 2026	18.33	18.80	18.10	18.80	18.37	1.90%	4,868,246
Apr 17, 2026	18.25	18.63	18.00	18.45	18.03	0.93%	4,938,817
Apr 16, 2026	18.75	18.75	17.68	18.28	17.86	-1.67%	5,972,880
Apr 15, 2026	18.53	18.98	18.44	18.59	18.16	0.32%	5,222,853
Apr 14, 2026	18.00	18.60	17.94	18.53	18.10	3.00%	7,609,882
Apr 13, 2026	17.41	17.99	17.23	17.99	17.58	3.09%	6,781,564
Apr 10, 2026	17.04	17.45	16.75	17.45	17.05	2.65%	7,432,177
Apr 9, 2026	16.70	17.00	16.19	17.00	16.61	3.60%	4,780,068
Apr 8, 2026	15.98	16.41	15.68	16.41	16.03	5.19%	6,617,170
Apr 7, 2026	16.80	16.90	15.58	15.60	15.24	-7.36%	6,817,906
Apr 6, 2026	17.05	17.06	16.79	16.84	16.45	-0.65%	4,033,050
Apr 3, 2026	17.23	17.64	16.77	16.95	16.56	-1.63%	10,485,610
Apr 2, 2026	16.94	17.23	16.55	17.23	16.83	1.17%	5,744,374
Apr 1, 2026	17.33	17.35	17.03	17.03	16.64	-1.56%	4,127,586
Mar 31, 2026	17.41	17.66	16.91	17.30	16.90	-0.86%	9,091,589
Mar 30, 2026	17.35	17.45	16.96	17.45	17.05	0.58%	4,699,591
Mar 27, 2026	17.50	17.68	17.20	17.35	16.95	-0.86%	3,244,673
Mar 26, 2026	17.67	17.80	17.19	17.50	17.10	-1.74%	4,092,429
Mar 25, 2026	17.65	18.00	17.49	17.81	17.40	0.23%	4,039,664
Mar 24, 2026	17.50	18.20	17.04	17.77	17.36	1.54%	7,281,549
Mar 23, 2026	16.35	17.50	16.00	17.50	17.10	6.45%	8,133,469
Mar 19, 2026	16.36	16.44	16.19	16.44	16.06	0.43%	1,055,285
Mar 18, 2026	16.40	16.90	16.30	16.37	15.99	-0.37%	3,169,565
Mar 17, 2026	16.46	16.46	16.17	16.43	16.05	0.80%	3,009,321