IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	59.50	60.90	58.15	60.65	-	1.76%	19,848,116
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
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%	127,164,000
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%	352,274,400
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%	267,037,900
Dec 18, 2025	39.32	40.46	39.08	40.14	40.14	2.61%	197,645,600