IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	43.52	44.20	43.10	43.32	43.32	-0.13%	112,777,705
Oct 5, 2026	44.06	44.32	43.12	43.88	43.38	0.09%	107,728,664
Oct 2, 2026	43.58	45.18	43.44	43.84	43.34	0.97%	139,595,259
Oct 1, 2026	45.08	45.74	42.84	43.42	42.92	-2.86%	140,529,717
Sep 30, 2026	45.46	45.98	44.16	44.70	44.19	-1.50%	129,308,146
Sep 29, 2026	47.00	47.10	45.34	45.38	44.86	-2.74%	89,924,766
Sep 28, 2026	48.24	48.54	46.06	46.66	46.13	-6.38%	84,605,423
Sep 25, 2026	48.90	50.00	48.80	49.84	49.27	2.98%	62,057,774
Sep 24, 2026	49.90	50.35	48.08	48.40	47.85	-3.49%	61,834,231
Sep 23, 2026	50.15	51.75	49.92	50.15	49.58	0.20%	79,525,933
Sep 22, 2026	52.00	52.40	50.00	50.05	49.48	-2.15%	101,926,062
Sep 21, 2026	50.10	51.90	48.60	51.15	50.56	1.89%	101,419,381
Sep 18, 2026	50.10	50.75	49.08	50.20	49.63	1.29%	89,785,833
Sep 17, 2026	47.50	49.96	46.74	49.56	48.99	4.69%	145,439,019
Sep 16, 2026	51.00	51.25	45.72	47.34	46.80	-6.16%	129,749,977
Sep 15, 2026	52.15	52.70	50.25	50.45	49.87	-3.44%	59,857,860
Sep 14, 2026	53.20	53.20	51.95	52.25	51.65	-2.61%	36,076,898
Sep 11, 2026	53.05	54.90	52.60	53.65	53.04	2.29%	125,636,481
Sep 10, 2026	54.50	55.15	51.60	52.45	51.85	-2.69%	72,342,700
Sep 9, 2026	53.55	54.85	53.20	53.90	53.28	1.70%	83,884,116
Sep 8, 2026	51.40	53.05	50.85	53.00	52.39	3.31%	100,755,444
Sep 7, 2026	50.35	51.35	50.00	51.30	50.71	0.98%	80,341,004
Sep 4, 2026	51.50	52.75	50.45	50.80	50.22	-1.74%	105,212,918
Sep 3, 2026	51.20	51.75	49.28	51.70	51.11	2.78%	124,122,046
Sep 2, 2026	48.80	51.00	48.00	50.30	49.72	1.90%	111,157,024
Sep 1, 2026	52.95	53.00	48.88	49.36	48.79	-6.69%	76,580,456
Aug 31, 2026	52.60	53.40	52.30	52.90	52.29	-1.95%	54,611,662
Aug 28, 2026	54.50	55.80	53.40	53.95	53.33	-0.64%	119,780,227
Aug 27, 2026	55.15	55.65	53.65	54.30	53.68	-0.28%	102,186,543
Aug 26, 2026	53.80	55.45	53.40	54.45	53.83	1.78%	109,279,522
Aug 25, 2026	56.40	56.40	52.70	53.50	52.89	-5.14%	129,588,684
Aug 24, 2026	56.00	57.45	54.30	56.40	55.75	3.39%	137,882,532
Aug 21, 2026	52.30	55.00	52.15	54.55	53.93	6.03%	135,114,171
Aug 20, 2026	50.50	51.45	50.00	51.45	50.86	1.88%	86,242,630
Aug 19, 2026	47.50	50.80	47.16	50.50	49.92	6.14%	122,020,130
Aug 18, 2026	48.52	49.12	47.54	47.58	47.04	-3.10%	75,596,153
Aug 17, 2026	47.50	49.44	47.46	49.10	48.54	3.98%	131,039,934
Aug 14, 2026	47.94	48.38	46.80	47.22	46.68	-1.83%	103,853,428
Aug 13, 2026	47.70	48.72	46.80	48.10	47.55	0.84%	121,347,836
Aug 12, 2026	48.64	48.86	46.82	47.70	47.15	-2.41%	157,738,980
Aug 11, 2026	51.50	51.60	48.60	48.88	48.32	-9.06%	168,469,262
Aug 10, 2026	52.90	54.15	51.90	53.75	53.13	3.07%	141,899,470
Aug 7, 2026	49.82	52.55	49.82	52.15	51.55	5.48%	172,309,055
Aug 6, 2026	49.02	49.94	48.62	49.44	48.87	1.23%	148,076,990
Aug 5, 2026	47.06	48.90	46.66	48.84	48.28	5.39%	169,021,351
Aug 4, 2026	45.24	46.68	45.22	46.34	45.81	2.84%	167,341,107
Aug 3, 2026	44.66	45.18	43.80	45.06	44.54	2.04%	144,168,972
Jul 31, 2026	45.66	45.66	42.40	44.16	43.65	-4.37%	222,504,291
Jul 30, 2026	44.24	47.90	43.44	46.18	45.65	4.53%	127,014,512
Jul 29, 2026	46.56	46.74	43.94	44.18	43.67	-4.91%	177,495,329