IST:TRENJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	91.20	94.50	91.20	94.10	94.10	2.51%	1,300,958
Jul 14, 2026	94.25	94.45	91.00	91.80	91.80	-2.13%	1,556,727
Jul 13, 2026	98.75	98.75	93.55	93.80	93.80	-5.01%	1,372,927
Jul 10, 2026	97.00	100.60	95.80	98.75	98.75	2.38%	3,140,831
Jul 9, 2026	93.25	96.70	93.25	96.45	96.45	3.88%	2,415,046
Jul 8, 2026	95.00	95.15	91.60	92.85	92.85	-3.03%	1,409,886
Jul 7, 2026	95.30	98.15	94.25	95.75	95.75	0.42%	2,714,729
Jul 6, 2026	92.50	95.70	92.05	95.35	95.35	3.70%	2,856,433
Jul 3, 2026	90.05	92.85	89.60	91.95	91.95	2.34%	1,587,705
Jul 2, 2026	88.90	91.05	88.15	89.85	89.85	1.07%	1,349,345
Jul 1, 2026	85.55	89.30	85.50	88.90	88.90	2.83%	1,393,732
Jun 30, 2026	85.25	86.50	84.30	86.45	86.45	4.16%	1,760,649
Jun 29, 2026	84.90	85.00	83.00	83.00	83.00	-2.64%	965,517
Jun 26, 2026	85.30	86.20	84.05	85.25	85.25	0.77%	981,216
Jun 25, 2026	86.80	87.20	84.60	84.60	84.60	-1.63%	1,237,950
Jun 24, 2026	88.25	88.60	85.75	86.00	86.00	-2.55%	1,180,649
Jun 23, 2026	89.30	90.85	87.80	88.25	88.25	-3.45%	1,418,028
Jun 22, 2026	90.75	92.70	90.65	91.40	91.40	1.56%	1,359,669
Jun 19, 2026	91.75	92.25	88.95	90.00	90.00	-3.54%	2,561,356
Jun 18, 2026	90.45	94.90	89.05	93.30	93.30	3.44%	4,234,627
Jun 17, 2026	89.90	90.45	88.20	90.20	90.20	0.78%	1,266,508
Jun 16, 2026	87.75	90.00	86.35	89.50	89.50	2.17%	1,933,903
Jun 15, 2026	86.00	87.85	85.80	87.60	87.60	4.85%	1,403,395
Jun 12, 2026	84.45	85.45	82.25	83.55	83.55	1.64%	1,732,927
Jun 11, 2026	83.30	84.30	80.40	82.20	82.20	-0.96%	2,647,646
Jun 10, 2026	86.60	86.60	83.00	83.00	83.00	-4.21%	1,556,459
Jun 9, 2026	90.50	91.20	86.00	86.65	86.65	-4.04%	1,679,631
Jun 8, 2026	86.80	90.75	85.35	90.30	90.30	3.91%	2,614,850
Jun 5, 2026	91.70	92.35	86.85	86.90	86.90	-4.71%	1,610,270
Jun 4, 2026	89.90	93.25	89.65	91.20	91.20	2.24%	2,405,890
Jun 3, 2026	89.10	91.40	87.25	89.20	89.20	0.17%	2,481,236
Jun 2, 2026	87.00	89.05	86.40	89.05	89.05	4.40%	1,641,370
Jun 1, 2026	83.70	87.20	83.70	85.30	85.30	1.97%	2,430,703
May 26, 2026	86.35	87.00	82.95	83.65	83.65	-3.85%	1,325,261
May 25, 2026	86.75	87.80	85.55	87.00	87.00	2.78%	1,948,065
May 22, 2026	80.70	86.50	80.65	84.65	84.65	4.89%	4,820,542
May 21, 2026	88.80	88.95	79.95	80.70	80.70	-9.07%	1,442,848
May 20, 2026	89.60	89.75	87.10	88.75	88.75	-0.17%	2,344,345
May 18, 2026	91.60	92.25	88.90	88.90	88.90	-3.74%	2,051,246
May 15, 2026	92.40	93.85	90.60	92.35	92.35	0.05%	2,614,727
May 14, 2026	93.15	94.50	92.00	92.30	92.30	-0.65%	1,692,837
May 13, 2026	96.75	96.80	92.80	92.90	92.90	-2.72%	2,813,529
May 12, 2026	96.50	97.35	94.70	95.50	95.50	-0.31%	2,689,923
May 11, 2026	92.00	97.00	91.40	95.80	95.80	4.24%	4,313,047
May 8, 2026	93.35	93.50	91.90	91.90	91.90	-1.55%	2,328,515
May 7, 2026	93.00	94.15	92.65	93.35	93.35	1.41%	2,286,120
May 6, 2026	93.00	94.40	91.90	92.05	92.05	0.82%	3,840,428
May 5, 2026	90.15	91.65	89.85	91.30	91.30	1.56%	1,675,408
May 4, 2026	91.70	92.45	89.20	89.90	89.90	-2.07%	1,463,767
Apr 30, 2026	89.65	91.80	89.20	91.80	91.80	2.91%	1,971,062