IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	52.15	52.70	50.35	50.45	50.45	-3.44%	57,356,150
Sep 14, 2026	53.20	53.20	51.95	52.25	52.25	-2.61%	35,776,898
Sep 11, 2026	53.05	54.90	52.60	53.65	53.65	2.29%	125,636,400
Sep 10, 2026	54.50	55.15	51.60	52.45	52.45	-2.69%	72,342,700
Sep 9, 2026	53.55	54.85	53.20	53.90	53.90	1.70%	83,884,116
Sep 8, 2026	51.40	53.05	50.85	53.00	53.00	3.31%	100,755,444
Sep 7, 2026	50.35	51.35	50.00	51.30	51.30	0.98%	80,341,004
Sep 4, 2026	51.50	52.75	50.45	50.80	50.80	-1.74%	105,212,918
Sep 3, 2026	51.20	51.75	49.28	51.70	51.70	2.78%	124,122,046
Sep 2, 2026	48.80	51.00	48.00	50.30	50.30	1.90%	111,157,024
Sep 1, 2026	52.95	53.00	48.88	49.36	49.36	-6.69%	76,580,456
Aug 31, 2026	52.60	53.40	52.30	52.90	52.90	-1.95%	54,611,662
Aug 28, 2026	54.50	55.80	53.40	53.95	53.95	-0.64%	119,780,227
Aug 27, 2026	55.15	55.65	53.65	54.30	54.30	-0.28%	102,186,543
Aug 26, 2026	53.80	55.45	53.40	54.45	54.45	1.78%	109,279,522
Aug 25, 2026	56.40	56.40	52.70	53.50	53.50	-5.14%	129,588,684
Aug 24, 2026	56.00	57.45	54.30	56.40	56.40	3.39%	137,882,532
Aug 21, 2026	52.30	55.00	52.15	54.55	54.55	6.03%	135,114,171
Aug 20, 2026	50.50	51.45	50.00	51.45	51.45	1.88%	86,242,630
Aug 19, 2026	47.50	50.80	47.16	50.50	50.50	6.14%	122,020,130
Aug 18, 2026	48.52	49.12	47.54	47.58	47.58	-3.10%	75,596,153
Aug 17, 2026	47.50	49.44	47.46	49.10	49.10	3.98%	131,039,934
Aug 14, 2026	47.94	48.38	46.80	47.22	47.22	-1.83%	103,853,428
Aug 13, 2026	47.70	48.72	46.80	48.10	48.10	0.84%	121,347,836
Aug 12, 2026	48.64	48.86	46.82	47.70	47.70	-2.41%	157,738,980
Aug 11, 2026	51.50	51.60	48.60	48.88	48.88	-9.06%	168,469,262
Aug 10, 2026	52.90	54.15	51.90	53.75	53.75	3.07%	141,899,470
Aug 7, 2026	49.82	52.55	49.82	52.15	52.15	5.48%	172,309,055
Aug 6, 2026	49.02	49.94	48.62	49.44	49.44	1.23%	148,076,990
Aug 5, 2026	47.06	48.90	46.66	48.84	48.84	5.39%	169,021,351
Aug 4, 2026	45.24	46.68	45.22	46.34	46.34	2.84%	167,341,107
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%	226,112,114
Jul 23, 2026	50.10	54.55	50.05	50.55	50.55	1.42%	316,386,573
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