IST:TRMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	109.00	110.70	105.10	107.60	107.60	-0.09%	7,641,783
Dec 25, 2025	109.40	111.20	107.70	107.70	107.70	-0.55%	4,234,900
Dec 24, 2025	109.60	114.60	107.70	108.30	108.30	-0.82%	15,720,800
Dec 23, 2025	106.00	109.80	105.30	109.20	109.20	3.70%	9,968,551
Dec 22, 2025	104.60	107.30	104.10	105.30	105.30	1.54%	7,155,421
Dec 19, 2025	101.50	105.50	101.50	103.70	103.70	2.57%	10,070,100
Dec 18, 2025	101.60	102.90	100.30	101.10	101.10	-0.10%	6,551,812
Dec 17, 2025	99.90	104.00	99.75	101.20	101.20	1.71%	8,440,169
Dec 16, 2025	100.30	102.10	99.50	99.50	99.50	-0.50%	6,348,794
Dec 15, 2025	99.50	100.50	96.50	100.00	100.00	1.11%	7,144,590
Dec 12, 2025	105.10	105.20	95.55	98.90	98.90	-4.72%	13,037,020
Dec 11, 2025	101.80	104.90	101.00	103.80	103.80	2.37%	9,435,009
Dec 10, 2025	101.00	102.90	98.40	101.40	101.40	1.00%	8,507,345
Dec 9, 2025	100.10	102.60	99.00	100.40	100.40	0.40%	9,688,000
Dec 8, 2025	99.40	104.50	98.90	100.00	100.00	0.86%	10,530,840
Dec 5, 2025	98.00	102.20	95.40	99.15	99.15	2.11%	15,588,630
Dec 4, 2025	95.20	99.50	93.30	97.10	97.10	2.70%	11,959,010
Dec 3, 2025	95.70	97.50	93.95	94.55	94.55	-0.99%	5,176,683
Dec 2, 2025	94.10	97.25	94.10	95.50	95.50	1.60%	5,450,561
Dec 1, 2025	94.50	95.20	93.25	94.00	94.00	-0.63%	6,845,898
Nov 28, 2025	103.20	103.50	94.25	94.60	94.60	-6.89%	11,753,670
Nov 27, 2025	100.80	102.10	99.15	101.60	101.60	1.20%	5,237,160
Nov 26, 2025	96.75	101.50	95.75	100.40	100.40	4.10%	8,962,837
Nov 25, 2025	97.30	98.70	95.75	96.45	96.45	-0.77%	4,988,334
Nov 24, 2025	102.10	102.40	95.35	97.20	97.20	-5.17%	6,990,880
Nov 21, 2025	102.50	107.40	99.05	102.50	102.50	-	17,674,800
Nov 20, 2025	100.60	104.80	100.20	102.50	102.50	2.50%	16,348,320
Nov 19, 2025	102.20	103.80	99.05	100.00	100.00	-1.57%	13,572,310
Nov 18, 2025	97.70	103.60	96.95	101.60	101.60	3.25%	19,114,680
Nov 17, 2025	97.45	100.20	94.65	98.40	98.40	1.60%	15,312,860
Nov 14, 2025	99.35	100.80	94.40	96.85	96.85	-1.97%	13,401,990
Nov 13, 2025	96.30	101.50	94.75	98.80	98.80	3.13%	28,856,810
Nov 12, 2025	92.00	96.55	90.80	95.80	95.80	8.49%	20,903,560
Nov 11, 2025	90.15	90.90	85.65	88.30	88.30	-2.16%	7,281,052
Nov 10, 2025	91.50	92.40	89.45	90.25	90.25	-0.55%	9,301,963
Nov 7, 2025	87.60	92.00	87.50	90.75	90.75	3.89%	11,301,770
Nov 6, 2025	87.65	89.80	87.25	87.35	87.35	-	5,847,333
Nov 5, 2025	89.00	89.20	86.50	87.35	87.35	-1.91%	5,562,786
Nov 4, 2025	90.05	90.30	87.20	89.05	89.05	-1.55%	5,294,827
Nov 3, 2025	90.80	91.95	89.55	90.45	90.45	-0.06%	6,006,974
Oct 31, 2025	87.25	90.70	86.85	90.50	90.50	4.20%	7,276,751
Oct 30, 2025	85.35	89.30	85.35	86.85	86.85	2.24%	7,108,292
Oct 28, 2025	85.65	86.50	84.95	84.95	84.95	-1.28%	1,375,997
Oct 27, 2025	87.00	88.60	84.35	86.05	86.05	-1.32%	7,071,753
Oct 24, 2025	86.90	88.30	85.20	87.20	87.20	0.52%	12,192,190
Oct 23, 2025	83.55	87.55	83.55	86.75	86.75	4.20%	7,114,745
Oct 22, 2025	85.20	85.90	82.10	83.25	83.25	-1.71%	4,843,110
Oct 21, 2025	89.75	90.10	84.70	84.70	84.70	-5.31%	8,729,939
Oct 20, 2025	86.65	89.55	85.00	89.45	89.45	3.59%	6,648,675
Oct 17, 2025	91.25	91.75	86.00	86.35	86.35	-5.11%	4,586,447