IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	39.32	40.46	39.08	40.14	40.14	2.61%	197,645,600
Dec 17, 2025	37.70	39.32	37.54	39.12	39.12	4.32%	197,926,779
Dec 16, 2025	36.06	37.90	35.98	37.50	37.50	4.34%	193,366,700
Dec 15, 2025	36.66	36.76	34.92	35.94	35.94	-4.11%	190,332,600
Dec 12, 2025	41.00	41.00	37.48	37.48	37.48	-9.99%	135,733,800
Dec 11, 2025	39.14	42.92	38.58	41.64	41.64	6.71%	101,819,200
Dec 10, 2025	40.62	40.68	39.02	39.02	39.02	-3.42%	94,873,541
Dec 9, 2025	41.60	42.08	39.88	40.40	40.40	-2.51%	132,168,700
Dec 8, 2025	40.70	42.90	40.58	41.44	41.44	2.37%	224,267,400
Dec 5, 2025	39.90	40.82	38.76	40.48	40.48	3.90%	261,257,500
Dec 4, 2025	35.50	38.96	35.42	38.96	38.96	9.99%	143,670,000
Dec 3, 2025	35.40	36.04	35.32	35.42	35.42	0.45%	82,199,380
Dec 2, 2025	34.50	35.68	34.34	35.26	35.26	2.50%	125,594,800
Dec 1, 2025	34.72	35.16	34.12	34.40	34.40	-1.55%	93,862,780
Nov 28, 2025	38.10	38.14	34.70	34.94	34.94	-7.17%	128,722,700
Nov 27, 2025	38.04	38.74	37.24	37.64	37.64	-0.53%	105,845,500
Nov 26, 2025	38.06	38.86	37.30	37.84	37.84	-0.11%	134,207,800
Nov 25, 2025	37.70	38.50	36.62	37.88	37.88	0.96%	117,582,000
Nov 24, 2025	40.04	40.18	37.20	37.52	37.52	-6.20%	116,633,700
Nov 21, 2025	39.88	40.36	39.02	40.00	40.00	0.35%	176,026,000
Nov 20, 2025	37.58	40.00	37.50	39.86	39.86	6.75%	234,801,100
Nov 19, 2025	37.32	38.00	36.52	37.34	37.34	0.38%	296,279,500
Nov 18, 2025	35.58	37.22	35.32	37.20	37.20	4.26%	321,915,300
Nov 17, 2025	33.82	36.00	32.72	35.68	35.68	5.69%	324,824,400
Nov 14, 2025	32.90	33.76	32.22	33.76	33.76	3.24%	235,841,900
Nov 13, 2025	31.98	33.22	31.40	32.70	32.70	5.55%	398,769,900
Nov 12, 2025	29.80	30.98	29.28	30.98	30.98	9.94%	265,129,100
Nov 11, 2025	28.68	29.00	27.36	28.18	28.18	-1.26%	189,715,900
Nov 10, 2025	28.72	29.30	28.24	28.54	28.54	0.49%	131,166,000
Nov 7, 2025	27.48	28.74	27.28	28.40	28.40	3.95%	133,121,500
Nov 6, 2025	27.06	27.60	26.98	27.32	27.32	1.49%	83,826,020
Nov 5, 2025	26.88	27.14	26.50	26.92	26.92	0.22%	62,032,940
Nov 4, 2025	27.40	27.42	26.68	26.86	26.86	-2.40%	51,825,850
Nov 3, 2025	27.00	27.64	26.76	27.52	27.52	2.38%	95,488,480
Oct 31, 2025	27.26	28.02	26.66	26.88	26.88	-1.18%	120,234,700
Oct 30, 2025	25.52	27.42	25.40	27.20	27.20	7.09%	139,742,700
Oct 28, 2025	25.58	25.70	25.18	25.40	25.40	-0.78%	18,813,990
Oct 27, 2025	26.10	26.28	25.26	25.60	25.60	-1.92%	66,659,230
Oct 24, 2025	24.96	26.20	24.68	26.10	26.10	4.99%	119,204,500
Oct 23, 2025	23.98	25.08	23.94	24.86	24.86	4.63%	99,047,170
Oct 22, 2025	24.44	24.54	23.72	23.76	23.76	-2.46%	57,852,120
Oct 21, 2025	25.04	25.32	24.12	24.36	24.36	-2.56%	96,313,430
Oct 20, 2025	24.38	25.08	23.74	25.00	25.00	4.17%	95,872,680
Oct 17, 2025	25.18	25.20	23.62	24.00	24.00	-3.69%	93,271,090
Oct 16, 2025	24.00	25.08	23.98	24.92	24.92	3.66%	102,083,200
Oct 15, 2025	23.80	24.50	23.80	24.04	24.04	1.69%	74,076,650
Oct 14, 2025	24.60	24.76	23.64	23.64	23.64	-3.82%	50,566,830
Oct 13, 2025	24.80	24.94	24.30	24.58	24.58	-0.97%	57,366,000
Oct 10, 2025	25.44	25.44	24.48	24.82	24.82	-2.67%	76,890,420
Oct 9, 2025	25.56	26.58	25.40	25.50	25.50	0.39%	82,732,330