IST:TRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	93.00	94.00	91.60	91.80	91.80	-1.13%	1,792,238
Aug 5, 2026	93.25	93.70	92.50	92.85	92.85	-0.38%	916,647
Aug 4, 2026	93.80	93.90	92.70	93.20	93.20	-0.64%	834,950
Aug 3, 2026	93.80	95.10	93.50	93.80	93.80	0.05%	859,444
Jul 31, 2026	93.10	94.45	92.15	93.75	93.75	0.70%	1,074,305
Jul 30, 2026	94.30	94.45	92.50	93.10	93.10	-1.27%	604,898
Jul 29, 2026	95.30	95.75	93.45	94.30	94.30	-1.05%	889,957
Jul 28, 2026	93.75	95.95	93.50	95.30	95.30	1.65%	1,486,066
Jul 27, 2026	96.85	96.95	93.70	93.75	93.75	-2.80%	1,521,187
Jul 24, 2026	97.75	97.75	96.25	96.45	96.45	-1.08%	725,523
Jul 23, 2026	97.90	98.35	97.25	97.50	97.50	-0.36%	1,055,868
Jul 22, 2026	97.50	98.15	97.00	97.85	97.85	0.57%	571,739
Jul 21, 2026	98.50	98.70	97.10	97.30	97.30	-1.17%	743,388
Jul 20, 2026	98.80	99.40	97.95	98.45	98.45	-0.25%	994,716
Jul 17, 2026	99.45	99.80	98.45	98.70	98.70	-0.85%	828,420
Jul 16, 2026	100.40	101.20	99.05	99.55	99.55	-0.85%	1,023,810
Jul 14, 2026	100.40	100.80	99.65	100.40	100.40	-0.40%	590,194
Jul 13, 2026	100.90	101.50	99.65	100.80	100.80	-0.49%	1,025,887
Jul 10, 2026	102.20	102.40	100.40	101.30	101.30	-0.39%	1,070,690
Jul 9, 2026	99.00	103.20	98.65	101.70	101.70	2.94%	3,785,457
Jul 8, 2026	101.50	101.50	98.40	98.80	98.80	-2.47%	1,038,135
Jul 7, 2026	98.40	102.40	97.80	101.30	101.30	2.84%	3,873,787
Jul 6, 2026	99.50	100.00	97.90	98.50	98.50	-0.66%	749,471
Jul 3, 2026	98.05	101.20	96.45	99.15	99.15	1.38%	2,700,921
Jul 2, 2026	99.35	99.50	96.40	97.80	97.80	-1.66%	1,007,769
Jul 1, 2026	99.95	99.95	98.60	99.45	99.45	-0.55%	626,438
Jun 30, 2026	99.05	100.40	98.95	100.00	100.00	0.96%	882,594
Jun 29, 2026	99.00	99.40	97.45	99.05	99.05	0.05%	1,657,362
Jun 26, 2026	99.25	101.00	98.05	99.00	99.00	-0.15%	1,147,939
Jun 25, 2026	98.00	99.65	96.80	99.15	99.15	1.17%	2,351,861
Jun 24, 2026	96.90	98.50	96.35	98.00	98.00	1.14%	964,915
Jun 23, 2026	97.90	97.90	96.30	96.90	96.90	-1.02%	1,222,143
Jun 22, 2026	98.20	98.55	96.90	97.90	97.90	-0.25%	843,632
Jun 19, 2026	98.65	98.65	97.10	98.15	98.15	-0.71%	729,223
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