IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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