IST:TRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	97.55	100.10	97.55	100.00	100.00	2.67%	3,855,807
May 18, 2026	100.60	100.60	97.20	97.40	97.40	-3.18%	4,638,539
May 15, 2026	102.00	102.00	99.95	100.60	100.60	-1.28%	1,238,281
May 14, 2026	100.00	102.00	99.50	101.90	101.90	1.95%	1,294,852
May 13, 2026	102.10	102.60	98.15	99.95	99.95	-2.77%	4,052,522
May 12, 2026	104.40	106.60	102.00	102.80	102.80	-1.91%	2,421,635
May 11, 2026	106.70	107.80	103.70	104.80	104.80	-1.60%	1,489,411
May 8, 2026	106.00	106.90	105.00	106.50	106.50	0.47%	1,413,625
May 7, 2026	102.00	106.00	101.60	106.00	106.00	4.54%	1,884,633
May 6, 2026	100.10	102.30	99.85	101.40	101.40	1.71%	2,813,549
May 5, 2026	99.15	99.80	98.35	99.70	99.70	0.55%	1,423,042
May 4, 2026	98.00	99.85	97.45	99.15	99.15	1.17%	1,991,072
Apr 30, 2026	96.35	98.00	96.10	98.00	98.00	1.40%	864,751
Apr 29, 2026	96.75	97.80	96.00	96.65	96.65	0.05%	961,438
Apr 28, 2026	96.95	98.10	96.00	96.60	96.60	-0.26%	1,383,556
Apr 27, 2026	96.85	97.45	95.55	96.85	96.85	-0.10%	1,085,283
Apr 24, 2026	95.40	96.95	94.60	96.95	96.95	1.84%	1,347,232
Apr 22, 2026	94.00	95.95	94.00	95.20	95.20	1.28%	1,153,668
Apr 21, 2026	92.80	94.45	92.70	94.00	94.00	1.08%	672,120
Apr 20, 2026	92.00	94.00	91.30	93.00	93.00	0.05%	841,226
Apr 17, 2026	89.80	92.95	89.55	92.95	92.95	3.62%	1,023,181
Apr 16, 2026	89.90	90.50	89.10	89.70	89.70	-0.11%	1,124,342
Apr 15, 2026	89.90	90.75	89.05	89.80	89.80	-0.06%	1,205,189
Apr 14, 2026	90.40	90.80	89.35	89.85	89.85	-0.55%	884,981
Apr 13, 2026	89.90	90.50	87.60	90.35	90.35	-0.28%	820,949
Apr 10, 2026	89.25	90.85	89.25	90.60	90.60	1.40%	593,758
Apr 9, 2026	89.00	89.40	88.25	89.35	89.35	0.73%	445,325
Apr 8, 2026	90.15	91.45	88.00	88.70	88.70	-0.22%	2,106,843
Apr 7, 2026	90.85	90.85	87.35	88.90	88.90	-1.77%	2,663,679
Apr 6, 2026	89.05	90.65	87.80	90.50	90.50	1.80%	1,398,872
Apr 3, 2026	88.70	89.10	88.10	88.90	88.90	0.23%	990,382
Apr 2, 2026	87.55	89.30	86.50	88.70	88.70	0.57%	982,062
Apr 1, 2026	86.50	88.30	86.50	88.20	88.20	3.28%	1,188,130
Mar 31, 2026	83.90	85.60	83.85	85.40	85.40	1.79%	956,573
Mar 30, 2026	84.65	85.45	83.05	83.90	83.90	-0.89%	845,426
Mar 27, 2026	86.25	86.25	83.60	84.65	84.65	-1.51%	1,170,662
Mar 26, 2026	87.00	88.20	82.80	85.95	85.95	-1.21%	914,341
Mar 25, 2026	85.40	87.40	84.95	87.00	87.00	2.29%	7,519,476
Mar 24, 2026	84.65	85.40	83.65	85.05	85.05	0.24%	1,747,982
Mar 23, 2026	83.40	84.85	81.25	84.85	84.85	0.71%	1,854,218
Mar 19, 2026	84.90	85.40	84.25	84.25	84.25	-1.63%	474,746
Mar 18, 2026	86.00	87.30	84.80	85.65	85.65	0.18%	1,522,724
Mar 17, 2026	83.70	85.60	83.00	85.50	85.50	2.15%	968,656
Mar 16, 2026	84.95	85.30	83.35	83.70	83.70	-1.47%	1,072,280
Mar 13, 2026	84.00	84.95	82.70	84.95	84.95	0.71%	1,012,563
Mar 12, 2026	80.80	86.60	80.80	84.35	84.35	3.75%	2,514,511
Mar 11, 2026	82.35	82.75	80.55	81.30	81.30	-1.45%	701,678
Mar 10, 2026	79.50	82.50	79.50	82.50	82.50	6.25%	1,380,414
Mar 9, 2026	77.90	78.45	76.00	77.65	77.65	-2.69%	1,785,720
Mar 6, 2026	80.35	80.80	78.85	79.80	79.80	-0.75%	1,444,021