IST:TRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	83.45	83.50	81.70	81.90	-	-1.86%	746,041
Feb 5, 2026	85.45	85.45	83.35	83.45	83.45	-2.45%	1,063,838
Feb 4, 2026	85.45	86.55	84.70	85.55	85.55	0.12%	1,455,933
Feb 3, 2026	86.00	86.00	84.55	85.45	85.45	-0.35%	1,898,181
Feb 2, 2026	84.45	86.45	82.75	85.75	85.75	2.63%	3,024,284
Jan 30, 2026	81.55	83.55	80.70	83.55	83.55	2.45%	2,316,450
Jan 29, 2026	81.45	81.95	77.40	81.55	81.55	0.25%	3,122,733
Jan 28, 2026	81.00	82.20	80.35	81.35	81.35	0.49%	2,022,568
Jan 27, 2026	81.30	81.65	80.25	80.95	80.95	-0.43%	1,549,186
Jan 26, 2026	81.85	81.85	80.65	81.30	81.30	-0.73%	1,268,668
Jan 23, 2026	81.20	82.00	80.75	81.90	81.90	0.86%	1,606,136
Jan 22, 2026	80.10	81.25	80.00	81.20	81.20	1.50%	1,605,411
Jan 21, 2026	81.65	81.65	79.45	80.00	80.00	-2.20%	1,443,153
Jan 20, 2026	82.10	83.45	78.50	81.80	81.80	-0.37%	2,177,861
Jan 19, 2026	81.40	82.60	81.05	82.10	82.10	0.80%	1,327,245
Jan 16, 2026	79.20	81.55	79.20	81.45	81.45	2.97%	1,509,942
Jan 15, 2026	77.15	79.15	76.70	79.10	79.10	2.39%	2,846,764
Jan 14, 2026	78.00	78.15	76.65	77.25	77.25	-1.40%	3,636,873
Jan 13, 2026	80.85	80.85	78.25	78.35	78.35	-2.91%	3,464,940
Jan 12, 2026	78.35	80.75	78.05	80.70	80.70	2.41%	3,162,414
Jan 9, 2026	79.10	79.45	78.05	78.80	78.80	0.25%	917,745
Jan 8, 2026	78.25	79.10	76.75	78.60	78.60	0.77%	1,664,271
Jan 7, 2026	78.25	79.20	77.10	78.00	78.00	-0.26%	2,973,945
Jan 6, 2026	75.35	78.25	74.50	78.20	78.20	4.27%	3,198,561
Jan 5, 2026	74.20	75.15	74.05	75.00	75.00	1.15%	2,305,269
Jan 2, 2026	74.20	75.30	73.90	74.15	74.15	0.20%	1,370,101
Dec 31, 2025	72.30	75.65	72.25	74.00	74.00	2.49%	3,994,845
Dec 30, 2025	71.15	72.65	70.30	72.20	72.20	1.40%	4,112,682
Dec 29, 2025	71.90	72.10	70.50	71.20	71.20	-0.97%	1,705,657
Dec 26, 2025	72.90	72.90	71.55	71.90	71.90	-0.96%	2,010,253
Dec 25, 2025	72.85	73.35	72.60	72.60	72.60	-0.34%	735,263
Dec 24, 2025	73.25	73.35	72.20	72.85	72.85	-0.61%	1,080,432
Dec 23, 2025	73.00	73.65	72.00	73.30	73.30	0.41%	1,667,057
Dec 22, 2025	73.35	73.35	72.75	73.00	73.00	-0.48%	868,101
Dec 19, 2025	73.60	73.85	72.85	73.35	73.35	-0.14%	1,238,319
Dec 18, 2025	73.55	73.95	73.15	73.45	73.45	-0.07%	1,720,136
Dec 17, 2025	74.10	74.20	72.85	73.50	73.50	-1.34%	2,141,598
Dec 16, 2025	74.30	74.60	73.30	74.50	74.50	0.27%	1,654,720
Dec 15, 2025	74.10	74.30	73.65	74.30	74.30	0.27%	1,313,376
Dec 12, 2025	74.70	74.75	74.10	74.10	74.10	-0.67%	1,164,773
Dec 11, 2025	73.90	75.85	73.85	74.60	74.60	0.95%	1,880,992
Dec 10, 2025	73.60	74.45	73.40	73.90	73.90	0.61%	3,116,646
Dec 9, 2025	73.85	73.85	73.20	73.45	73.45	-0.20%	2,649,598
Dec 8, 2025	73.40	74.15	73.15	73.60	73.60	0.82%	2,196,123
Dec 5, 2025	72.70	73.45	72.20	73.00	73.00	0.07%	2,190,212
Dec 4, 2025	75.30	75.30	72.80	72.95	72.95	-2.86%	2,457,576
Dec 3, 2025	75.40	75.60	75.00	75.10	75.10	-0.07%	1,685,925
Dec 2, 2025	76.30	76.70	74.65	75.15	75.15	-1.51%	1,998,092
Dec 1, 2025	72.60	76.70	72.50	76.30	76.30	5.10%	3,088,379
Nov 28, 2025	72.80	72.95	72.00	72.60	72.60	-0.27%	1,277,645