IST:TRILC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.44	2.48	2.40	2.45	2.45	0.41%	38,569,700
May 25, 2026	2.49	2.52	2.41	2.44	2.44	-1.61%	103,218,200
May 22, 2026	2.35	2.54	2.32	2.48	2.48	-1.98%	314,289,800
May 21, 2026	2.81	2.98	2.53	2.53	2.53	-9.96%	187,329,300
May 20, 2026	2.90	2.95	2.79	2.81	2.81	-3.44%	46,249,618
May 18, 2026	3.05	3.09	2.91	2.91	2.91	-2.35%	55,699,001
May 15, 2026	3.09	3.15	2.93	2.98	2.98	-4.18%	83,885,110
May 14, 2026	3.04	3.27	2.90	3.11	3.11	-2.81%	310,275,500
May 13, 2026	3.40	3.45	3.20	3.20	3.20	-9.86%	69,734,780
May 12, 2026	3.94	4.01	3.55	3.55	3.55	-9.90%	417,796,400
May 11, 2026	3.88	3.96	3.69	3.94	3.94	3.41%	233,069,700
May 8, 2026	4.12	4.40	3.65	3.81	3.81	-5.93%	1,042,585,000
May 7, 2026	3.88	4.13	3.87	4.05	4.05	4.65%	95,968,860
May 6, 2026	4.02	4.07	3.87	3.87	3.87	-3.49%	50,120,390
May 5, 2026	3.80	4.01	3.63	4.01	4.01	6.93%	89,064,620
May 4, 2026	3.86	4.00	3.70	3.75	3.75	1.35%	108,993,100
Apr 30, 2026	3.70	3.91	3.63	3.70	3.70	-	85,673,390
Apr 29, 2026	3.73	3.91	3.57	3.70	3.70	3.93%	391,864,400
Apr 28, 2026	3.40	3.56	3.34	3.56	3.56	9.88%	43,475,980
Apr 27, 2026	2.93	3.24	2.87	3.24	3.24	9.87%	55,675,100
Apr 24, 2026	2.98	3.01	2.89	2.95	2.95	-1.05%	38,783,374
Apr 22, 2026	2.92	3.05	2.82	2.98	2.98	3.02%	92,484,906
Apr 21, 2026	2.84	2.94	2.84	2.89	2.89	2.43%	40,645,497
Apr 20, 2026	2.82	2.92	2.81	2.82	2.82	0.28%	42,687,777
Apr 17, 2026	2.92	2.92	2.81	2.82	2.82	2.67%	114,787,797
Apr 16, 2026	2.64	2.77	2.60	2.74	2.74	5.02%	61,385,528
Apr 15, 2026	2.50	2.65	2.50	2.61	2.61	4.76%	57,760,443
Apr 14, 2026	2.45	2.54	2.45	2.49	2.49	2.04%	27,484,470
Apr 13, 2026	2.45	2.48	2.42	2.44	2.44	-2.00%	24,734,275
Apr 10, 2026	2.46	2.51	2.46	2.49	2.49	1.78%	22,467,358
Apr 9, 2026	2.44	2.46	2.43	2.45	2.45	0.38%	17,082,452
Apr 8, 2026	2.46	2.47	2.44	2.44	2.44	2.09%	19,143,542
Apr 7, 2026	2.45	2.46	2.38	2.39	2.39	-2.61%	21,094,962
Apr 6, 2026	2.45	2.52	2.45	2.45	2.45	0.13%	21,403,025
Apr 3, 2026	2.45	2.47	2.44	2.45	2.45	-0.13%	15,693,116
Apr 2, 2026	2.46	2.47	2.42	2.45	2.45	-0.32%	12,392,873
Apr 1, 2026	2.47	2.49	2.35	2.46	2.46	-	18,828,302
Mar 31, 2026	2.47	2.49	2.45	2.46	2.46	-0.44%	11,115,567
Mar 30, 2026	2.48	2.51	2.41	2.47	2.47	-0.63%	27,447,369
Mar 27, 2026	2.46	2.52	2.40	2.49	2.49	1.01%	22,855,053
Mar 26, 2026	2.48	2.53	2.44	2.46	2.46	-0.50%	12,992,078
Mar 25, 2026	2.47	2.53	2.47	2.48	2.48	-1.00%	11,532,827
Mar 24, 2026	2.50	2.53	2.43	2.50	2.50	0.19%	12,634,076
Mar 23, 2026	2.48	2.55	2.43	2.50	2.50	0.69%	21,504,672
Mar 19, 2026	2.48	2.48	2.46	2.48	2.48	-	3,546,080
Mar 18, 2026	2.48	2.57	2.48	2.48	2.48	0.19%	17,362,282
Mar 17, 2026	2.45	2.49	2.45	2.48	2.47	0.89%	9,315,740
Mar 16, 2026	2.53	2.56	2.45	2.45	2.45	-2.48%	17,211,920
Mar 13, 2026	2.44	2.54	2.39	2.52	2.52	2.94%	24,862,737
Mar 12, 2026	2.47	2.47	2.43	2.44	2.44	0.51%	13,706,255