IST:TSGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	6.34	6.57	6.34	6.45	6.45	1.74%	985,891
Jul 14, 2026	6.29	6.40	6.25	6.34	6.34	0.79%	1,412,272
Jul 13, 2026	6.47	6.50	6.27	6.29	6.29	-2.78%	753,059
Jul 10, 2026	6.36	6.53	6.36	6.47	6.47	0.94%	853,196
Jul 9, 2026	6.44	6.48	6.35	6.41	6.41	-0.31%	728,317
Jul 8, 2026	6.63	6.65	6.43	6.43	6.43	-3.45%	558,250
Jul 7, 2026	6.62	6.76	6.57	6.66	6.66	0.76%	923,326
Jul 6, 2026	6.62	6.76	6.55	6.61	6.61	-	1,084,624
Jul 3, 2026	6.62	6.68	6.60	6.61	6.61	-	467,959
Jul 2, 2026	6.59	6.75	6.59	6.61	6.61	0.15%	953,932
Jul 1, 2026	6.58	6.67	6.52	6.60	6.60	0.76%	723,188
Jun 30, 2026	6.74	6.77	6.55	6.55	6.55	-3.25%	1,624,443
Jun 29, 2026	6.80	6.84	6.69	6.77	6.77	0.15%	1,011,674
Jun 26, 2026	6.80	6.92	6.76	6.76	6.76	-1.17%	938,432
Jun 25, 2026	6.92	6.96	6.79	6.84	6.84	-1.01%	1,617,586
Jun 24, 2026	7.00	7.01	6.78	6.91	6.91	-1.29%	2,090,362
Jun 23, 2026	7.03	7.15	6.95	7.00	7.00	-0.43%	1,624,129
Jun 22, 2026	7.14	7.22	6.99	7.03	7.03	-0.42%	1,811,096
Jun 19, 2026	6.98	7.17	6.93	7.06	7.06	-	1,333,762
Jun 18, 2026	6.97	7.18	6.92	7.06	7.06	1.29%	2,659,947
Jun 17, 2026	7.23	7.32	6.96	6.97	6.97	-1.55%	5,075,075
Jun 16, 2026	6.86	7.18	6.83	7.08	7.08	3.21%	5,053,393
Jun 15, 2026	6.90	6.93	6.79	6.86	6.86	1.78%	2,870,875
Jun 12, 2026	6.65	6.80	6.65	6.74	6.74	1.66%	1,693,488
Jun 11, 2026	6.72	6.75	6.59	6.63	6.63	-0.90%	866,448
Jun 10, 2026	6.68	6.97	6.61	6.69	6.69	0.45%	4,721,671
Jun 9, 2026	6.70	6.73	6.62	6.66	6.66	0.15%	1,418,400
Jun 8, 2026	6.72	6.72	6.58	6.65	6.65	-1.04%	1,981,121
Jun 5, 2026	6.87	7.03	6.72	6.72	6.72	-1.90%	3,968,117
Jun 4, 2026	6.61	6.89	6.61	6.85	6.85	3.79%	3,659,875
Jun 3, 2026	6.61	6.69	6.58	6.60	6.60	-0.15%	1,698,049
Jun 2, 2026	6.51	6.69	6.51	6.61	6.61	2.16%	1,663,993
Jun 1, 2026	6.43	6.58	6.43	6.47	6.47	0.94%	1,212,545
May 26, 2026	6.44	6.49	6.35	6.41	6.41	-0.31%	512,778
May 25, 2026	6.37	6.49	6.36	6.43	6.43	1.10%	1,702,276
May 22, 2026	6.06	6.44	6.06	6.36	6.36	1.60%	2,523,622
May 21, 2026	6.59	6.59	6.26	6.26	6.26	-4.57%	799,587
May 20, 2026	6.61	6.66	6.52	6.56	6.56	0.15%	1,175,884
May 18, 2026	6.72	6.72	6.55	6.55	6.55	-2.96%	1,861,968
May 15, 2026	6.82	6.84	6.69	6.75	6.75	-1.46%	1,189,400
May 14, 2026	6.84	6.91	6.81	6.85	6.85	0.74%	1,319,332
May 13, 2026	7.01	7.03	6.80	6.80	6.80	-2.58%	2,065,954
May 12, 2026	7.09	7.14	6.98	6.98	6.98	-1.55%	2,864,686
May 11, 2026	7.10	7.14	7.01	7.09	7.09	0.28%	2,784,910
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