IST:TRENJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	87.00	87.95	86.45	86.90	-	1.88%	538,263
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
Apr 29, 2026	91.95	92.45	88.65	89.20	89.20	-2.19%	1,632,908
Apr 28, 2026	94.25	94.85	91.10	91.20	91.20	-2.67%	1,828,918
Apr 27, 2026	93.50	96.75	93.00	93.70	93.70	-0.27%	1,888,891
Apr 24, 2026	92.30	98.10	90.50	93.95	93.95	1.95%	3,514,754
Apr 22, 2026	97.00	97.00	92.10	92.15	92.15	-3.51%	1,711,930
Apr 21, 2026	99.90	100.00	95.50	95.50	95.50	-3.29%	2,886,835
Apr 20, 2026	97.75	100.90	96.80	98.75	98.75	-0.80%	2,788,788
Apr 17, 2026	97.00	100.90	96.55	99.55	99.55	3.00%	3,744,785
Apr 16, 2026	98.85	99.85	96.20	96.65	96.65	-1.98%	1,424,602
Apr 15, 2026	97.50	100.10	97.25	98.60	98.60	1.18%	3,289,375
Apr 14, 2026	97.20	98.10	94.35	97.45	97.45	1.35%	3,301,217
Apr 13, 2026	94.45	96.45	93.35	96.15	96.15	0.31%	2,593,059
Apr 10, 2026	95.30	96.80	94.25	95.85	95.85	1.43%	1,466,229
Apr 9, 2026	93.15	95.65	92.70	94.50	94.50	1.34%	1,733,229
Apr 8, 2026	94.00	95.40	93.25	93.25	93.25	2.59%	3,117,186
Apr 7, 2026	92.90	93.30	90.65	90.90	90.90	-2.05%	1,759,447
Apr 6, 2026	92.85	94.00	91.50	92.80	92.80	0.27%	1,362,203
Apr 3, 2026	96.00	96.00	92.55	92.55	92.55	-2.68%	999,993
Apr 2, 2026	89.95	95.35	89.55	95.10	95.10	2.87%	3,064,352
Apr 1, 2026	94.00	94.50	91.85	92.45	92.45	1.32%	1,949,192
Mar 31, 2026	92.30	93.35	90.35	91.25	91.25	0.11%	1,511,832
Mar 30, 2026	90.10	95.80	89.40	91.15	91.15	1.22%	2,691,037
Mar 27, 2026	92.00	93.25	88.55	90.05	90.05	-0.94%	1,971,741
Mar 26, 2026	93.30	93.95	90.55	90.90	90.90	-3.71%	1,504,269
Mar 25, 2026	95.50	96.20	94.20	94.40	94.40	0.32%	1,853,592
Mar 24, 2026	97.90	97.90	92.55	94.10	94.10	-3.88%	1,606,512
Mar 23, 2026	97.90	99.60	94.25	97.90	97.90	-3.26%	2,798,536
Mar 19, 2026	98.80	101.30	98.20	101.20	101.20	0.70%	924,378
Mar 18, 2026	105.90	107.00	100.00	100.50	100.50	-4.65%	1,554,186
Mar 17, 2026	104.30	105.50	103.20	105.40	105.40	1.25%	1,395,426
Mar 16, 2026	106.60	107.80	104.10	104.10	104.10	-3.61%	1,486,250