IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	50.00	50.75	48.08	48.08	48.08	-1.96%	129,477,600
Feb 3, 2026	51.50	52.05	46.82	49.04	49.04	-0.33%	174,080,900
Feb 2, 2026	50.00	51.85	49.14	49.20	49.20	-9.89%	181,685,600
Jan 30, 2026	56.50	56.60	53.40	54.60	54.60	-7.85%	144,883,565
Jan 29, 2026	56.50	59.50	56.35	59.25	59.25	7.83%	163,632,132
Jan 28, 2026	54.65	56.50	53.80	54.95	54.95	2.52%	130,632,000
Jan 27, 2026	54.50	54.60	52.85	53.60	53.60	-0.56%	102,408,400
Jan 26, 2026	51.65	54.00	51.15	53.90	53.90	6.10%	109,938,400
Jan 23, 2026	50.05	51.55	49.66	50.80	50.80	3.04%	119,866,300
Jan 22, 2026	49.20	50.50	48.96	49.30	49.30	0.82%	117,386,878
Jan 21, 2026	49.56	50.10	48.04	48.90	48.90	0.25%	137,045,600
Jan 20, 2026	49.68	51.40	48.50	48.78	48.78	-1.85%	200,012,700
Jan 19, 2026	48.98	51.20	48.52	49.70	49.70	4.41%	143,676,300
Jan 16, 2026	45.34	48.18	45.02	47.60	47.60	5.78%	202,956,900
Jan 15, 2026	47.62	47.62	44.90	45.00	45.00	-5.70%	147,125,700
Jan 14, 2026	48.76	49.50	47.02	47.72	47.72	-1.53%	290,308,300
Jan 13, 2026	46.62	48.92	45.90	48.46	48.46	3.81%	314,357,300
Jan 12, 2026	45.20	46.76	45.16	46.68	46.68	5.23%	185,930,900
Jan 9, 2026	43.50	44.90	43.36	44.36	44.36	2.45%	177,594,500
Jan 8, 2026	45.00	45.02	43.06	43.30	43.30	-3.48%	159,065,900
Jan 7, 2026	44.20	46.20	44.02	44.86	44.86	1.49%	247,975,800
Jan 6, 2026	43.74	44.36	43.18	44.20	44.20	1.52%	168,468,000
Jan 5, 2026	42.52	44.08	42.52	43.54	43.54	3.77%	154,582,200
Jan 2, 2026	41.26	42.06	41.22	41.96	41.96	2.39%	127,254,400
Dec 31, 2025	41.30	41.76	40.62	40.98	40.98	0.24%	175,556,200
Dec 30, 2025	41.04	41.68	39.18	40.88	40.88	0.59%	234,324,900
Dec 29, 2025	43.98	44.08	40.50	40.64	40.64	-7.38%	127,164,009
Dec 26, 2025	44.04	45.30	42.96	43.88	43.88	-0.09%	251,382,600
Dec 25, 2025	43.00	44.08	42.90	43.92	43.92	2.43%	99,873,820
Dec 24, 2025	46.30	47.00	42.66	42.88	42.88	-6.50%	352,274,438
Dec 23, 2025	44.12	46.08	43.48	45.86	45.86	4.51%	237,980,600
Dec 22, 2025	42.82	44.84	42.66	43.88	43.88	3.98%	245,949,800
Dec 19, 2025	40.34	43.10	40.20	42.20	42.20	5.13%	267,037,989
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