IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	48.00	48.18	46.32	46.52	46.52	-5.22%	38,559,680
Mar 18, 2026	52.90	53.50	49.00	49.08	49.08	-6.51%	67,251,488
Mar 17, 2026	51.50	52.90	50.80	52.50	52.50	2.64%	54,655,060
Mar 16, 2026	53.00	53.00	50.45	51.15	51.15	-3.49%	54,299,430
Mar 13, 2026	53.95	55.00	52.50	53.00	53.00	-2.39%	54,136,030
Mar 12, 2026	53.35	55.75	52.45	54.30	54.30	1.59%	86,755,310
Mar 11, 2026	55.00	55.35	52.40	53.45	53.45	-3.52%	81,221,060
Mar 10, 2026	51.70	55.40	51.60	55.40	55.40	9.92%	56,844,850
Mar 9, 2026	50.30	51.35	48.32	50.40	50.40	-2.70%	72,125,330
Mar 6, 2026	51.00	53.00	51.00	51.80	51.80	1.87%	61,742,419
Mar 5, 2026	52.30	53.20	50.75	50.85	50.85	-1.93%	54,006,540
Mar 4, 2026	53.30	54.00	51.10	51.85	51.85	-1.80%	87,521,110
Mar 3, 2026	57.00	58.60	52.80	52.80	52.80	-9.97%	121,731,300
Mar 2, 2026	60.00	64.00	58.40	58.65	58.65	-3.85%	149,063,300
Feb 27, 2026	60.10	62.00	59.45	61.00	61.00	2.61%	110,943,800
Feb 26, 2026	59.75	61.45	58.15	59.45	59.45	-0.25%	110,898,800
Feb 25, 2026	61.50	61.85	57.95	59.60	59.60	-2.30%	101,625,800
Feb 24, 2026	61.20	61.20	59.30	61.00	61.00	-0.33%	73,423,450
Feb 23, 2026	58.45	61.40	58.15	61.20	61.20	7.18%	109,558,800
Feb 20, 2026	55.30	57.20	54.50	57.10	57.10	4.20%	79,813,410
Feb 19, 2026	55.50	56.65	54.20	54.80	54.80	-0.27%	89,436,890
Feb 18, 2026	54.60	55.95	53.70	54.95	54.95	1.85%	118,351,000
Feb 17, 2026	53.45	54.95	51.95	53.95	53.95	0.37%	108,507,800
Feb 16, 2026	53.05	54.45	52.80	53.75	53.75	2.09%	78,562,040
Feb 13, 2026	52.40	54.75	52.15	52.65	52.65	-1.22%	109,362,900
Feb 12, 2026	53.70	54.40	52.65	53.30	53.30	0.09%	104,058,300
Feb 11, 2026	52.10	53.25	51.35	53.25	53.25	2.21%	99,315,370
Feb 10, 2026	48.28	52.70	47.66	52.10	52.10	7.78%	171,713,200
Feb 9, 2026	47.00	48.56	46.84	48.34	48.34	5.18%	116,058,400
Feb 6, 2026	46.38	47.10	44.68	45.96	45.96	-0.26%	131,099,100
Feb 5, 2026	47.80	48.78	45.52	46.08	46.08	-4.16%	131,717,400
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%	144,883,500
Jan 29, 2026	56.50	59.50	56.35	59.25	59.25	7.83%	163,632,100
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%	117,386,800
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