TCELL.ISTCELL.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $98.30 | $100.20 | $98.25 | $99.55 | 35.44M |
| 1/9/2026 | $100.00 | $100.00 | $97.85 | $98.30 | 29.64M |
| 1/8/2026 | $99.20 | $99.90 | $97.05 | $99.65 | 43.78M |
| 1/7/2026 | $99.20 | $99.40 | $97.90 | $98.80 | 28.03M |
| 1/6/2026 | $96.95 | $99.25 | $96.85 | $99.10 | 26.81M |
| 1/5/2026 | $96.40 | $97.30 | $95.55 | $96.80 | 30.84M |
| 1/2/2026 | $93.50 | $96.00 | $93.50 | $96.00 | 24.99M |
| 12/31/2025 | $93.95 | $94.75 | $92.85 | $93.10 | 21.81M |
| 12/30/2025 | $94.05 | $94.55 | $92.55 | $93.50 | 24.93M |
| 12/29/2025 | $95.25 | $95.50 | $93.95 | $93.95 | 17.87M |
| 12/26/2025 | $97.05 | $97.30 | $95.10 | $95.25 | 13.51M |
| 12/25/2025 | $99.00 | $99.40 | $98.55 | $98.65 | 7.62M |
| 12/24/2025 | $98.85 | $99.50 | $98.30 | $98.60 | 16.58M |
| 12/23/2025 | $99.60 | $100.00 | $98.00 | $98.70 | 21.34M |
| 12/22/2025 | $101.40 | $101.60 | $99.50 | $99.50 | 23.52M |
| 12/19/2025 | $101.90 | $102.70 | $100.00 | $101.00 | 26.26M |
| 12/18/2025 | $102.10 | $103.00 | $101.60 | $101.90 | 14.22M |
| 12/17/2025 | $101.70 | $102.90 | $101.30 | $102.10 | 22.29M |
| 12/16/2025 | $105.20 | $105.20 | $100.10 | $101.80 | 43.47M |
| 12/15/2025 | $105.40 | $106.00 | $104.10 | $105.40 | 19.39M |
| 12/12/2025 | $100.80 | $104.50 | $100.70 | $104.20 | 23.73M |
| 12/11/2025 | $101.30 | $102.40 | $99.50 | $100.50 | 24.31M |
| 12/10/2025 | $101.80 | $102.70 | $100.70 | $101.20 | 20.71M |
| 12/9/2025 | $100.70 | $102.10 | $100.50 | $101.70 | 20.58M |
| 12/8/2025 | $98.65 | $101.50 | $98.65 | $100.80 | 25.63M |
| 12/5/2025 | $97.15 | $99.40 | $96.80 | $98.00 | 18.76M |
| 12/4/2025 | $98.00 | $99.30 | $96.85 | $97.15 | 19.49M |
| 12/3/2025 | $97.35 | $98.65 | $97.00 | $97.75 | 27.60M |
| 12/2/2025 | $96.00 | $97.25 | $95.40 | $97.25 | 16.38M |
| 12/1/2025 | $93.35 | $96.00 | $93.35 | $95.85 | 19.51M |
| 11/28/2025 | $94.60 | $94.75 | $93.30 | $93.55 | 21.39M |
| 11/27/2025 | $94.50 | $95.55 | $94.20 | $94.60 | 13.94M |
| 11/26/2025 | $94.05 | $95.45 | $93.85 | $94.10 | 15.06M |
| 11/25/2025 | $94.95 | $95.25 | $93.25 | $94.00 | 21.37M |
| 11/24/2025 | $94.45 | $94.90 | $93.45 | $94.40 | 22.03M |
| 11/21/2025 | $96.30 | $96.70 | $94.25 | $94.70 | 16.94M |
| 11/20/2025 | $95.25 | $97.00 | $95.00 | $96.70 | 25.15M |
| 11/19/2025 | $94.25 | $95.60 | $93.75 | $94.65 | 22.18M |
| 11/18/2025 | $92.85 | $94.60 | $92.70 | $94.00 | 18.46M |
| 11/17/2025 | $93.55 | $94.10 | $92.50 | $93.10 | 21.94M |
| 11/14/2025 | $95.05 | $95.15 | $92.30 | $93.15 | 21.71M |
| 11/13/2025 | $96.60 | $96.80 | $94.70 | $95.60 | 17.60M |
| 11/12/2025 | $97.00 | $97.15 | $94.40 | $96.30 | 28.26M |
| 11/11/2025 | $96.60 | $96.95 | $91.80 | $94.40 | 32.97M |
| 11/10/2025 | $97.35 | $98.00 | $95.80 | $96.45 | 18.83M |
| 11/7/2025 | $98.50 | $99.10 | $96.35 | $96.90 | 45.52M |
| 11/6/2025 | $98.35 | $103.40 | $98.05 | $102.00 | 61.04M |
| 11/5/2025 | $97.30 | $100.80 | $97.30 | $97.70 | 72.88M |
| 11/4/2025 | $97.45 | $97.55 | $96.05 | $96.45 | 16.07M |
| 11/3/2025 | $100.20 | $101.60 | $96.70 | $97.45 | 36.11M |
| 10/31/2025 | $98.35 | $100.50 | $98.10 | $99.70 | 22.08M |
| 10/30/2025 | $100.90 | $103.70 | $98.15 | $98.75 | 29.38M |
| 10/28/2025 | $99.95 | $101.90 | $99.65 | $100.60 | 8.83M |
| 10/27/2025 | $100.70 | $101.90 | $99.45 | $100.00 | 17.50M |
| 10/24/2025 | $98.65 | $104.40 | $98.30 | $100.80 | 39.70M |
| 10/23/2025 | $98.50 | $98.55 | $97.10 | $98.55 | 14.60M |
| 10/22/2025 | $97.30 | $99.40 | $96.80 | $97.60 | 18.97M |
| 10/21/2025 | $96.80 | $97.35 | $95.60 | $96.95 | 15.99M |
| 10/20/2025 | $94.30 | $97.25 | $92.60 | $96.80 | 23.41M |
| 10/17/2025 | $95.75 | $95.75 | $91.55 | $94.25 | 22.96M |
| 10/16/2025 | $95.00 | $100.40 | $94.35 | $95.80 | 70.46M |
| 10/15/2025 | $91.05 | $96.05 | $90.45 | $95.75 | 44.41M |