IST:TRILC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	16.16	16.66	15.94	16.19	16.19	0.19%	2,875,797
Dec 25, 2025	16.23	16.37	16.16	16.16	16.16	-0.31%	1,067,750
Dec 24, 2025	16.49	16.50	16.21	16.21	16.21	-1.34%	2,113,282
Dec 23, 2025	16.38	16.58	16.29	16.43	16.43	0.31%	1,836,708
Dec 22, 2025	16.50	16.64	16.37	16.38	16.38	-0.43%	1,954,563
Dec 19, 2025	16.48	16.83	16.35	16.45	16.45	0.49%	3,158,730
Dec 18, 2025	16.45	16.61	16.31	16.37	16.37	-0.24%	2,240,205
Dec 17, 2025	16.58	16.62	16.40	16.41	16.41	-0.49%	1,541,148
Dec 16, 2025	16.72	17.64	16.42	16.49	16.49	-1.38%	2,374,787
Dec 15, 2025	16.72	17.01	16.61	16.72	16.72	-	2,378,311
Dec 12, 2025	16.90	16.97	16.66	16.72	16.72	-1.24%	3,043,343
Dec 11, 2025	17.00	17.16	16.84	16.93	16.93	0.89%	2,852,724
Dec 10, 2025	16.90	17.03	16.70	16.78	16.78	-0.42%	2,721,994
Dec 9, 2025	16.45	17.08	16.45	16.85	16.85	2.18%	4,440,450
Dec 8, 2025	16.50	16.66	16.43	16.49	16.49	0.37%	2,709,997
Dec 5, 2025	16.47	16.85	16.30	16.43	16.43	0.18%	4,032,855
Dec 4, 2025	16.72	16.80	16.25	16.40	16.40	-1.86%	4,370,094
Dec 3, 2025	16.01	17.04	16.01	16.71	16.71	4.24%	11,412,352
Dec 2, 2025	16.06	16.17	15.97	16.03	16.03	-0.19%	3,459,900
Dec 1, 2025	16.35	16.56	15.75	16.06	16.06	-1.95%	8,404,247
Nov 28, 2025	18.35	18.44	16.38	16.38	16.38	-9.95%	41,929,760
Nov 27, 2025	18.10	18.53	17.93	18.19	18.19	0.55%	2,709,575
Nov 26, 2025	18.45	18.46	18.03	18.09	18.09	-0.82%	1,555,430
Nov 25, 2025	18.95	18.95	18.22	18.24	18.24	-2.98%	2,284,374
Nov 24, 2025	19.20	19.20	18.73	18.80	18.80	-1.16%	1,699,741
Nov 21, 2025	19.20	19.20	18.78	19.02	19.02	0.05%	2,145,545
Nov 20, 2025	19.00	19.33	18.64	19.01	19.01	0.05%	9,401,394
Nov 19, 2025	19.12	19.30	18.94	19.00	19.00	-1.35%	2,200,141
Nov 18, 2025	19.01	19.93	18.80	19.26	19.26	1.32%	6,047,280
Nov 17, 2025	18.55	19.03	18.55	19.01	19.01	2.81%	3,252,485
Nov 14, 2025	18.42	18.73	18.34	18.49	18.49	0.54%	1,755,383
Nov 13, 2025	19.07	19.25	18.39	18.39	18.39	-3.57%	3,968,342
Nov 12, 2025	19.58	19.72	19.07	19.07	19.07	-2.55%	2,822,613
Nov 11, 2025	20.12	20.18	19.00	19.57	19.57	-3.02%	4,563,744
Nov 10, 2025	20.96	20.96	20.00	20.18	20.18	-3.72%	4,358,033
Nov 7, 2025	21.30	21.40	20.94	20.96	20.96	-1.60%	1,842,326
Nov 6, 2025	21.84	21.84	21.26	21.30	21.30	-1.39%	1,297,072
Nov 5, 2025	21.94	21.96	21.50	21.60	21.60	-1.28%	1,984,543
Nov 4, 2025	21.54	21.94	21.06	21.88	21.88	2.43%	4,074,433
Nov 3, 2025	21.30	21.64	21.22	21.36	21.36	0.75%	2,565,680
Oct 31, 2025	21.48	21.50	20.78	21.20	21.20	-0.66%	2,777,036
Oct 30, 2025	21.40	21.72	21.28	21.34	21.34	0.19%	2,426,140
Oct 28, 2025	21.30	21.98	21.18	21.30	21.30	1.33%	2,619,783
Oct 27, 2025	20.90	21.34	20.88	21.02	21.02	0.57%	1,697,417
Oct 24, 2025	20.44	21.06	20.42	20.90	20.90	2.96%	3,101,548
Oct 23, 2025	20.34	20.56	20.20	20.30	20.30	-0.59%	1,908,547
Oct 22, 2025	20.50	20.78	20.40	20.42	20.42	-0.29%	1,936,963
Oct 21, 2025	20.70	20.72	20.34	20.48	20.48	0.10%	1,335,570
Oct 20, 2025	20.30	20.62	20.00	20.46	20.46	1.39%	1,760,420
Oct 17, 2025	20.66	20.78	20.00	20.18	20.18	-2.32%	1,965,799