IST:TRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	98.40	99.30	97.80	98.85	98.85	0.56%	857,599
Jun 17, 2026	99.35	99.50	97.70	98.30	98.30	-	857,946
Jun 16, 2026	101.60	101.80	98.30	98.30	98.30	-3.06%	1,540,373
Jun 15, 2026	99.95	101.40	99.35	101.40	101.40	3.10%	2,649,780
Jun 12, 2026	98.85	99.20	97.60	98.35	98.35	0.10%	1,079,745
Jun 11, 2026	99.05	99.55	96.65	98.25	98.25	-0.71%	1,893,079
Jun 10, 2026	100.00	100.70	97.90	98.95	98.95	-1.05%	2,087,293
Jun 9, 2026	98.30	100.20	97.80	100.00	100.00	1.73%	2,188,531
Jun 8, 2026	96.35	98.30	94.60	98.30	98.30	1.97%	2,112,488
Jun 5, 2026	95.05	96.70	94.10	96.40	96.40	1.42%	2,078,849
Jun 4, 2026	94.70	95.05	92.80	95.05	95.05	0.37%	1,847,656
Jun 3, 2026	93.95	95.80	93.40	94.70	94.70	0.80%	2,237,537
Jun 2, 2026	93.00	94.25	92.55	93.95	93.95	1.24%	1,704,692
Jun 1, 2026	90.85	94.25	90.50	92.80	92.80	3.28%	2,979,931
May 26, 2026	94.00	94.00	89.85	89.85	89.85	-4.01%	5,450,229
May 25, 2026	93.55	93.90	92.75	93.60	93.60	-0.43%	1,852,392
May 22, 2026	88.50	94.00	88.50	94.00	94.00	2.62%	4,251,377
May 21, 2026	94.90	95.00	90.20	91.60	91.60	-3.58%	2,454,839
May 20, 2026	97.55	100.10	97.55	100.00	95.00	2.67%	3,855,807
May 18, 2026	100.60	100.60	97.20	97.40	92.53	-3.18%	4,638,539
May 15, 2026	102.00	102.00	99.95	100.60	95.57	-1.28%	1,238,281
May 14, 2026	100.00	102.00	99.50	101.90	96.81	1.95%	1,294,852
May 13, 2026	102.10	102.60	98.15	99.95	94.95	-2.77%	4,052,522
May 12, 2026	104.40	106.60	102.00	102.80	97.66	-1.91%	2,421,635
May 11, 2026	106.70	107.80	103.70	104.80	99.56	-1.60%	1,489,411
May 8, 2026	106.00	106.90	105.00	106.50	101.18	0.47%	1,413,625
May 7, 2026	102.00	106.00	101.60	106.00	100.70	4.54%	1,884,633
May 6, 2026	100.10	102.30	99.85	101.40	96.33	1.71%	2,813,549
May 5, 2026	99.15	99.80	98.35	99.70	94.72	0.55%	1,423,042
May 4, 2026	98.00	99.85	97.45	99.15	94.19	1.17%	1,991,072
Apr 30, 2026	96.35	98.00	96.10	98.00	93.10	1.40%	864,751
Apr 29, 2026	96.75	97.80	96.00	96.65	91.82	0.05%	961,438
Apr 28, 2026	96.95	98.10	96.00	96.60	91.77	-0.26%	1,383,556
Apr 27, 2026	96.85	97.45	95.55	96.85	92.01	-0.10%	1,085,283
Apr 24, 2026	95.40	96.95	94.60	96.95	92.10	1.84%	1,347,232
Apr 22, 2026	94.00	95.95	94.00	95.20	90.44	1.28%	1,153,668
Apr 21, 2026	92.80	94.45	92.70	94.00	89.30	1.08%	672,120
Apr 20, 2026	92.00	94.00	91.30	93.00	88.35	0.05%	841,226
Apr 17, 2026	89.80	92.95	89.55	92.95	88.30	3.62%	1,023,181
Apr 16, 2026	89.90	90.50	89.10	89.70	85.22	-0.11%	1,124,342
Apr 15, 2026	89.90	90.75	89.05	89.80	85.31	-0.06%	1,205,189
Apr 14, 2026	90.40	90.80	89.35	89.85	85.36	-0.55%	884,981
Apr 13, 2026	89.90	90.50	87.60	90.35	85.83	-0.28%	820,949
Apr 10, 2026	89.25	90.85	89.25	90.60	86.07	1.40%	593,758
Apr 9, 2026	89.00	89.40	88.25	89.35	84.88	0.73%	445,325
Apr 8, 2026	90.15	91.45	88.00	88.70	84.27	-0.22%	2,106,843
Apr 7, 2026	90.85	90.85	87.35	88.90	84.46	-1.77%	2,663,679
Apr 6, 2026	89.05	90.65	87.80	90.50	85.98	1.80%	1,398,872
Apr 3, 2026	88.70	89.10	88.10	88.90	84.46	0.23%	990,382
Apr 2, 2026	87.55	89.30	86.50	88.70	84.27	0.57%	982,062