IST:TRALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	47.24	48.96	46.38	46.60	46.60	-1.69%	162,815,800
May 15, 2026	47.50	48.24	46.00	47.40	47.40	1.46%	222,497,200
May 14, 2026	47.42	47.74	46.36	46.72	46.72	-0.51%	71,128,910
May 13, 2026	47.12	48.06	46.14	46.96	46.96	1.38%	116,275,000
May 12, 2026	46.20	47.36	46.08	46.32	46.32	0.22%	98,794,110
May 11, 2026	43.40	46.50	43.00	46.22	46.22	5.28%	128,799,500
May 8, 2026	43.00	44.52	42.90	43.90	43.90	1.25%	105,671,000
May 7, 2026	42.86	43.46	42.38	43.36	43.36	3.09%	96,663,540
May 6, 2026	41.60	43.44	41.44	42.06	42.06	3.44%	158,755,400
May 5, 2026	39.76	40.90	39.62	40.66	40.66	2.83%	105,054,600
May 4, 2026	41.44	41.58	39.40	39.54	39.54	-4.45%	104,551,900
Apr 30, 2026	41.60	43.02	41.20	41.38	41.38	-0.05%	138,386,600
Apr 29, 2026	43.56	43.92	41.02	41.40	41.40	-4.61%	100,793,400
Apr 28, 2026	45.40	45.66	43.32	43.40	43.40	-5.03%	72,975,720
Apr 27, 2026	46.68	47.06	45.70	45.70	45.70	-2.02%	78,187,840
Apr 24, 2026	46.22	47.40	45.88	46.64	46.64	-0.68%	98,324,280
Apr 22, 2026	49.00	49.32	46.36	46.96	46.96	-2.65%	110,045,800
Apr 21, 2026	48.78	49.90	47.48	48.24	48.24	-0.33%	188,792,100
Apr 20, 2026	48.12	49.34	47.52	48.40	48.40	-2.02%	139,864,900
Apr 17, 2026	46.14	50.25	45.86	49.40	49.40	7.39%	181,151,400
Apr 16, 2026	47.70	48.10	46.00	46.00	46.00	-3.12%	89,354,730
Apr 15, 2026	46.00	48.22	45.66	47.48	47.48	3.89%	158,996,900
Apr 14, 2026	44.20	46.42	43.12	45.70	45.70	4.62%	244,310,300
Apr 13, 2026	44.00	44.30	43.42	43.68	43.68	-2.15%	94,397,330
Apr 10, 2026	44.06	44.96	43.40	44.64	44.64	2.06%	139,713,500
Apr 9, 2026	43.30	43.88	42.56	43.74	43.74	0.69%	98,116,390
Apr 8, 2026	44.98	44.98	43.44	43.44	43.44	3.68%	146,266,900
Apr 7, 2026	43.98	44.64	41.50	41.90	41.90	-4.90%	112,976,700
Apr 6, 2026	43.66	44.74	43.42	44.06	44.06	0.92%	73,074,650
Apr 3, 2026	45.24	45.28	43.66	43.66	43.66	-3.28%	70,085,970
Apr 2, 2026	41.40	45.58	41.04	45.14	45.14	4.73%	148,544,300
Apr 1, 2026	43.52	44.50	43.06	43.10	43.10	2.86%	111,621,800
Mar 31, 2026	41.34	43.24	41.20	41.90	41.90	2.24%	121,996,300
Mar 30, 2026	41.16	41.90	40.18	40.98	40.98	0.49%	96,279,470
Mar 27, 2026	42.82	43.14	40.34	40.78	40.78	-3.14%	95,429,550
Mar 26, 2026	42.92	44.08	41.86	42.10	42.10	-3.44%	75,198,920
Mar 25, 2026	45.10	45.20	43.52	43.60	43.60	-	106,281,800
Mar 24, 2026	45.82	45.96	43.20	43.60	43.60	-6.07%	86,810,430
Mar 23, 2026	43.16	46.66	42.54	46.42	46.42	-0.21%	125,132,800
Mar 19, 2026	48.00	48.18	46.32	46.52	46.52	-5.22%	38,559,680
Mar 18, 2026	52.90	53.50	49.00	49.08	49.08	-6.51%	67,251,480
Mar 17, 2026	51.50	52.90	50.80	52.50	52.50	2.64%	54,655,060
Mar 16, 2026	53.00	53.00	50.45	51.15	51.15	-3.49%	54,299,430
Mar 13, 2026	53.95	55.00	52.50	53.00	53.00	-2.39%	54,136,030