IST:TRILC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.79	16.15	15.40	15.95	15.95	1.01%	3,566,074
Mar 26, 2026	15.92	16.20	15.62	15.79	15.79	-0.50%	2,027,154
Mar 25, 2026	15.84	16.20	15.80	15.87	15.87	-1.00%	1,799,467
Mar 24, 2026	16.04	16.19	15.55	16.03	16.03	0.19%	1,971,295
Mar 23, 2026	15.90	16.37	15.55	16.00	16.00	0.69%	3,355,374
Mar 19, 2026	15.89	15.89	15.74	15.89	15.89	-	553,295
Mar 18, 2026	15.90	16.44	15.87	15.89	15.89	0.19%	2,709,037
Mar 17, 2026	15.72	15.96	15.72	15.86	15.86	0.89%	1,453,535
Mar 16, 2026	16.20	16.39	15.72	15.72	15.72	-2.48%	2,685,576
Mar 13, 2026	15.66	16.30	15.30	16.12	16.12	2.94%	3,879,333
Mar 12, 2026	15.80	15.80	15.55	15.66	15.66	0.51%	2,138,587
Mar 11, 2026	15.85	15.85	15.54	15.58	15.58	-1.27%	1,521,329
Mar 10, 2026	15.61	15.84	15.44	15.78	15.78	2.94%	3,017,472
Mar 9, 2026	15.20	15.35	14.91	15.33	15.33	0.52%	2,814,376
Mar 6, 2026	15.50	15.54	15.07	15.25	15.25	-1.61%	2,035,106
Mar 5, 2026	15.50	15.81	15.46	15.50	15.50	0.06%	2,297,493
Mar 4, 2026	15.62	15.84	15.31	15.49	15.49	-0.83%	3,663,225
Mar 3, 2026	15.08	16.07	15.06	15.62	15.62	4.06%	6,609,216
Mar 2, 2026	14.44	15.29	14.44	15.01	15.01	-6.42%	5,362,679
Feb 27, 2026	16.16	16.64	15.78	16.04	16.04	-1.11%	4,612,789
Feb 26, 2026	16.68	16.81	16.03	16.22	16.22	-2.76%	5,094,211
Feb 25, 2026	16.88	16.97	16.30	16.68	16.68	-0.89%	4,415,614
Feb 24, 2026	17.24	17.26	16.74	16.83	16.83	-2.38%	4,370,029
Feb 23, 2026	17.69	18.09	17.21	17.24	17.24	-0.58%	7,248,213
Feb 20, 2026	17.51	17.77	17.16	17.34	17.34	-0.97%	3,511,983
Feb 19, 2026	18.60	18.72	17.37	17.51	17.51	-5.76%	5,487,862
Feb 18, 2026	19.90	19.95	18.56	18.58	18.58	-6.54%	8,843,042
Feb 17, 2026	20.76	20.84	19.84	19.88	19.88	-4.15%	8,269,242
Feb 16, 2026	19.94	21.36	19.94	20.74	20.74	4.27%	8,562,544
Feb 13, 2026	18.77	19.89	18.66	19.89	19.89	6.48%	9,571,183
Feb 12, 2026	18.47	18.85	18.41	18.68	18.68	1.41%	5,617,012
Feb 11, 2026	18.62	18.62	18.22	18.42	18.42	-0.38%	2,288,209
Feb 10, 2026	18.50	18.61	18.34	18.49	18.49	-0.05%	2,540,417
Feb 9, 2026	18.07	18.58	17.99	18.50	18.50	3.06%	3,883,542
Feb 6, 2026	17.96	18.00	17.65	17.95	17.95	-0.06%	2,052,152
Feb 5, 2026	18.62	18.62	17.96	17.96	17.96	-3.18%	3,012,498
Feb 4, 2026	18.33	18.79	18.30	18.55	18.55	1.64%	4,185,700
Feb 3, 2026	18.36	18.62	18.15	18.25	18.25	-0.60%	5,424,955
Feb 2, 2026	18.30	18.87	17.87	18.36	18.36	-0.86%	4,580,030
Jan 30, 2026	18.64	18.86	18.47	18.52	18.52	-0.64%	3,896,922
Jan 29, 2026	18.64	19.15	18.42	18.64	18.64	-	4,132,138
Jan 28, 2026	19.11	19.35	18.63	18.64	18.64	-2.36%	4,471,019
Jan 27, 2026	18.82	19.97	18.64	19.09	19.09	1.43%	9,681,967
Jan 26, 2026	18.20	19.50	18.12	18.82	18.82	5.73%	13,496,060
Jan 23, 2026	17.26	17.87	17.26	17.80	17.80	2.59%	5,384,851
Jan 22, 2026	16.86	17.35	16.82	17.35	17.35	3.46%	3,610,329
Jan 21, 2026	16.95	16.95	16.68	16.77	16.77	-1.06%	2,180,058
Jan 20, 2026	17.26	17.29	16.92	16.95	16.95	-1.80%	3,505,484
Jan 19, 2026	17.27	17.53	17.23	17.26	17.26	0.23%	4,437,636
Jan 16, 2026	16.93	17.62	16.79	17.22	17.22	1.59%	7,736,240