IST:TSGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	7.10	7.14	6.93	7.07	7.07	-0.42%	2,664,834
May 7, 2026	6.97	7.11	6.93	7.10	7.10	1.87%	2,350,241
May 6, 2026	6.88	7.04	6.87	6.97	6.97	2.05%	2,673,902
May 5, 2026	6.80	6.95	6.76	6.83	6.83	0.44%	1,315,732
May 4, 2026	6.90	6.90	6.78	6.80	6.80	-1.45%	1,444,699
Apr 30, 2026	6.90	6.92	6.79	6.90	6.90	0.58%	1,813,874
Apr 29, 2026	6.80	7.05	6.80	6.86	6.86	1.18%	2,849,513
Apr 28, 2026	6.90	6.95	6.78	6.78	6.78	-1.74%	1,045,027
Apr 27, 2026	6.90	7.02	6.88	6.90	6.90	-	2,045,571
Apr 24, 2026	6.94	6.97	6.80	6.90	6.90	-0.58%	1,451,487
Apr 22, 2026	7.10	7.10	6.94	6.94	6.94	-0.43%	1,151,967
Apr 21, 2026	7.03	7.10	6.90	6.97	6.97	-0.71%	1,446,808
Apr 20, 2026	6.99	7.11	6.88	7.02	7.02	0.43%	3,817,312
Apr 17, 2026	6.74	7.05	6.74	6.99	6.99	3.71%	4,958,122
Apr 16, 2026	6.86	6.93	6.72	6.74	6.74	-1.61%	2,925,564
Apr 15, 2026	6.78	6.91	6.70	6.85	6.85	2.09%	2,628,407
Apr 14, 2026	6.62	6.73	6.62	6.71	6.71	1.98%	2,158,636
Apr 13, 2026	6.65	6.65	6.50	6.58	6.58	-1.94%	1,654,679
Apr 10, 2026	6.60	6.74	6.60	6.71	6.71	1.67%	2,311,253
Apr 9, 2026	6.58	6.65	6.54	6.60	6.60	-0.30%	1,757,671
Apr 8, 2026	6.58	6.69	6.57	6.62	6.62	3.60%	2,257,874
Apr 7, 2026	6.62	6.70	6.39	6.39	6.39	-3.47%	2,162,721
Apr 6, 2026	6.51	6.69	6.50	6.62	6.62	2.00%	3,162,072
Apr 3, 2026	6.45	6.53	6.45	6.49	6.49	-0.15%	1,829,566
Apr 2, 2026	6.33	6.57	6.33	6.50	6.50	-1.22%	2,146,340
Apr 1, 2026	6.48	6.67	6.47	6.58	6.58	2.17%	2,948,270
Mar 31, 2026	6.50	6.51	6.32	6.44	6.44	-	1,826,772
Mar 30, 2026	6.62	6.65	6.39	6.44	6.44	-2.72%	3,549,374
Mar 27, 2026	6.60	6.69	6.52	6.62	6.62	0.30%	1,664,396
Mar 26, 2026	6.69	6.75	6.60	6.60	6.60	-0.45%	2,001,735
Mar 25, 2026	6.72	6.80	6.62	6.63	6.63	-1.19%	1,518,033
Mar 24, 2026	6.70	6.90	6.70	6.71	6.71	-1.47%	1,212,891
Mar 23, 2026	6.84	6.89	6.52	6.81	6.81	0.59%	1,821,274
Mar 19, 2026	6.91	6.99	6.58	6.77	6.77	-1.88%	786,879
Mar 18, 2026	6.87	7.04	6.81	6.90	6.90	0.58%	1,664,775
Mar 17, 2026	6.80	6.90	6.78	6.86	6.86	1.48%	678,923
Mar 16, 2026	6.75	6.84	6.71	6.76	6.76	0.30%	863,127
Mar 13, 2026	6.89	6.92	6.72	6.74	6.74	-2.03%	1,108,502
Mar 12, 2026	6.86	7.00	6.80	6.88	6.88	-	1,591,160
Mar 11, 2026	6.85	6.91	6.76	6.88	6.88	0.58%	1,257,488
Mar 10, 2026	6.66	6.84	6.66	6.84	6.84	4.43%	926,070
Mar 9, 2026	6.64	6.65	6.40	6.55	6.55	-1.36%	1,599,463
Mar 6, 2026	6.80	6.84	6.60	6.64	6.64	-2.35%	1,104,803
Mar 5, 2026	6.72	6.87	6.72	6.80	6.80	1.64%	1,122,729
Mar 4, 2026	6.61	6.80	6.60	6.69	6.69	1.52%	1,660,040
Mar 3, 2026	6.58	7.22	6.56	6.59	6.59	-0.15%	3,161,142
Mar 2, 2026	6.52	6.74	6.52	6.60	6.60	-5.58%	2,238,735
Feb 27, 2026	7.14	7.23	6.98	6.99	6.99	-1.55%	1,765,258
Feb 26, 2026	7.15	7.18	7.09	7.10	7.10	-	1,010,404
Feb 25, 2026	7.35	7.37	7.10	7.10	7.10	-3.40%	1,969,970