IST:TRILC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	4.12	4.40	3.65	3.85	-	-4.94%	714,701,094
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%	43,475,981
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	-1.04%	38,783,374
Apr 22, 2026	2.92	3.05	2.82	2.98	2.98	3.01%	92,484,906
Apr 21, 2026	2.84	2.94	2.84	2.89	2.89	2.44%	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	2.66%	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	4.77%	57,760,443
Apr 14, 2026	2.45	2.54	2.45	2.49	2.49	2.05%	27,484,470
Apr 13, 2026	2.45	2.48	2.42	2.44	2.44	-2.01%	24,734,275
Apr 10, 2026	2.46	2.51	2.46	2.49	2.49	1.76%	22,467,358
Apr 9, 2026	2.44	2.46	2.43	2.45	2.45	0.41%	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	0.12%	21,403,025
Apr 3, 2026	2.45	2.47	2.44	2.45	2.45	-0.12%	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	-0.64%	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	-0.48%	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	0.20%	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	0.16%	17,362,282
Mar 17, 2026	2.45	2.49	2.45	2.48	2.47	0.90%	9,315,740
Mar 16, 2026	2.53	2.56	2.45	2.45	2.45	-2.47%	17,211,920
Mar 13, 2026	2.44	2.54	2.39	2.52	2.52	2.95%	24,862,737
Mar 12, 2026	2.47	2.47	2.43	2.44	2.44	0.49%	13,706,255
Mar 11, 2026	2.47	2.47	2.43	2.43	2.43	-1.26%	9,750,233
Mar 10, 2026	2.44	2.47	2.41	2.46	2.46	2.93%	19,339,050
Mar 9, 2026	2.37	2.40	2.33	2.39	2.39	0.55%	18,037,403
Mar 6, 2026	2.42	2.43	2.35	2.38	2.38	-1.61%	13,043,043
Mar 5, 2026	2.42	2.47	2.41	2.42	2.42	0.04%	14,724,687
Mar 4, 2026	2.44	2.47	2.39	2.42	2.42	-0.82%	23,477,696
Mar 3, 2026	2.35	2.51	2.35	2.44	2.44	4.06%	42,358,623
Mar 2, 2026	2.25	2.39	2.25	2.34	2.34	-6.43%	34,369,537
Feb 27, 2026	2.52	2.60	2.46	2.50	2.50	-1.11%	29,563,474
Feb 26, 2026	2.60	2.62	2.50	2.53	2.53	-2.77%	32,648,920
Feb 25, 2026	2.63	2.65	2.54	2.60	2.60	-0.88%	28,299,775