IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	44.66	45.18	43.80	45.06	45.06	2.04%	144,168,972
Jul 31, 2026	45.66	45.66	42.40	44.16	44.16	-4.37%	222,504,291
Jul 30, 2026	44.24	47.90	43.44	46.18	46.18	4.53%	127,014,512
Jul 29, 2026	46.56	46.74	43.94	44.18	44.18	-4.91%	177,495,329
Jul 28, 2026	48.40	48.42	45.76	46.46	46.46	-3.73%	147,335,313
Jul 27, 2026	50.00	50.25	47.98	48.26	48.26	-1.75%	176,102,650
Jul 24, 2026	50.85	51.60	48.32	49.12	49.12	-2.83%	226,112,100
Jul 23, 2026	50.10	54.55	50.05	50.55	50.55	1.42%	316,386,500
Jul 22, 2026	49.98	50.60	49.40	49.84	49.84	0.61%	207,038,916
Jul 21, 2026	50.60	51.40	49.48	49.54	49.54	-0.84%	121,169,473
Jul 20, 2026	50.35	51.45	49.54	49.96	49.96	-0.58%	105,869,151
Jul 17, 2026	52.10	52.55	49.12	50.25	50.25	-2.05%	127,608,838
Jul 16, 2026	50.80	51.95	50.60	51.30	51.30	0.98%	77,359,711
Jul 14, 2026	51.75	51.85	50.45	50.80	50.80	-1.84%	84,584,966
Jul 13, 2026	53.60	53.65	50.60	51.75	51.75	-4.61%	90,301,332
Jul 10, 2026	53.75	55.30	53.50	54.25	54.25	1.31%	83,848,301
Jul 9, 2026	51.80	54.60	51.70	53.55	53.55	4.49%	103,193,011
Jul 8, 2026	52.20	52.30	50.50	51.25	51.25	-1.82%	100,839,343
Jul 7, 2026	50.95	53.45	50.65	52.20	52.20	1.95%	116,400,402
Jul 6, 2026	50.70	52.30	50.50	51.20	51.20	1.19%	128,491,382
Jul 3, 2026	48.34	50.75	47.94	50.60	50.60	5.55%	185,269,100
Jul 2, 2026	48.22	48.78	47.26	47.94	47.94	0.08%	105,741,929
Jul 1, 2026	46.20	48.56	45.64	47.90	47.90	2.75%	108,295,087
Jun 30, 2026	46.80	46.92	45.90	46.62	46.62	2.46%	110,130,712
Jun 29, 2026	46.80	46.82	45.28	45.50	45.50	-3.11%	59,436,796
Jun 26, 2026	47.18	47.76	46.32	46.96	46.96	-0.47%	74,629,998
Jun 25, 2026	48.62	49.90	46.26	47.18	47.18	-2.32%	127,463,928
Jun 24, 2026	49.80	49.98	47.92	48.30	48.30	-3.01%	97,418,856
Jun 23, 2026	50.00	50.50	48.86	49.80	49.80	-3.11%	103,501,096
Jun 22, 2026	51.70	52.20	50.75	51.40	51.40	0.29%	76,305,015
Jun 19, 2026	50.80	51.55	50.05	51.25	51.25	-1.06%	126,695,600
Jun 18, 2026	47.70	52.50	47.22	51.80	51.80	8.23%	225,074,500
Jun 17, 2026	48.38	48.60	47.00	47.86	47.86	-0.50%	82,204,670
Jun 16, 2026	46.52	48.96	46.00	48.10	48.10	3.40%	139,783,500
Jun 15, 2026	45.50	46.74	45.20	46.52	46.52	7.34%	87,706,560
Jun 12, 2026	43.70	44.46	42.66	43.34	43.34	1.78%	121,576,900
Jun 11, 2026	43.04	43.54	42.16	42.58	42.58	-0.98%	82,770,820
Jun 10, 2026	43.50	44.18	42.42	43.00	43.00	-1.87%	86,639,870
Jun 9, 2026	46.40	46.54	43.80	43.82	43.82	-4.82%	80,580,830
Jun 8, 2026	44.44	46.48	44.08	46.04	46.04	1.99%	92,039,800
Jun 5, 2026	48.80	49.00	44.80	45.14	45.14	-6.54%	174,130,100
Jun 4, 2026	47.60	48.96	47.42	48.30	48.30	2.55%	119,479,400
Jun 3, 2026	44.86	47.62	44.50	47.10	47.10	4.11%	145,705,600
Jun 2, 2026	44.40	45.40	44.18	45.24	45.24	4.48%	99,661,760
Jun 1, 2026	43.76	45.44	42.92	43.30	43.30	-0.55%	105,262,700
May 26, 2026	45.32	45.56	43.46	43.54	43.54	-4.48%	37,607,010
May 25, 2026	44.34	45.86	44.02	45.58	45.58	4.64%	82,723,350
May 22, 2026	40.32	44.40	40.26	43.56	43.56	6.76%	142,576,600
May 21, 2026	44.64	44.96	40.80	40.80	40.80	-9.25%	90,855,670
May 20, 2026	46.40	46.40	44.22	44.96	44.96	-3.52%	147,037,100