TTRAK.ISTTRAK.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $570.50 | $581.00 | $566.50 | $577.50 | 237,451 |
| 1/14/2026 | $559.50 | $570.50 | $559.00 | $570.50 | 335,323 |
| 1/13/2026 | $555.50 | $562.50 | $552.00 | $559.50 | 209,367 |
| 1/12/2026 | $549.50 | $564.00 | $542.00 | $556.00 | 328,813 |
| 1/9/2026 | $548.00 | $551.50 | $541.50 | $549.50 | 259,164 |
| 1/8/2026 | $546.50 | $549.50 | $536.50 | $548.50 | 213,260 |
| 1/7/2026 | $557.00 | $558.00 | $543.00 | $546.50 | 288,163 |
| 1/6/2026 | $526.50 | $557.00 | $525.50 | $557.00 | 514,295 |
| 1/5/2026 | $525.00 | $529.50 | $522.50 | $526.50 | 207,034 |
| 1/2/2026 | $519.50 | $526.00 | $516.00 | $525.00 | 319,282 |
| 12/31/2025 | $536.00 | $541.00 | $512.00 | $519.50 | 418,469 |
| 12/30/2025 | $525.00 | $528.00 | $522.50 | $528.00 | 140,078 |
| 12/29/2025 | $530.00 | $536.50 | $524.50 | $525.00 | 193,123 |
| 12/26/2025 | $525.00 | $530.00 | $521.50 | $530.00 | 195,007 |
| 12/25/2025 | $524.50 | $527.50 | $522.50 | $525.00 | 91,879 |
| 12/24/2025 | $520.00 | $526.00 | $518.50 | $524.50 | 131,688 |
| 12/23/2025 | $522.00 | $522.50 | $517.00 | $518.00 | 124,798 |
| 12/22/2025 | $523.00 | $528.50 | $520.50 | $522.00 | 140,228 |
| 12/19/2025 | $531.50 | $537.00 | $521.00 | $522.00 | 283,475 |
| 12/18/2025 | $528.00 | $530.00 | $523.00 | $530.00 | 84,949 |
| 12/17/2025 | $523.50 | $529.00 | $522.00 | $528.00 | 98,593 |
| 12/16/2025 | $527.00 | $530.50 | $521.50 | $523.50 | 115,027 |
| 12/15/2025 | $524.00 | $531.00 | $524.00 | $527.00 | 132,529 |
| 12/12/2025 | $522.50 | $528.50 | $521.00 | $522.50 | 132,179 |
| 12/11/2025 | $521.00 | $526.50 | $521.00 | $521.50 | 66,058 |
| 12/10/2025 | $525.50 | $529.50 | $520.00 | $521.00 | 139,801 |
| 12/9/2025 | $528.50 | $529.50 | $524.50 | $525.50 | 93,810 |
| 12/8/2025 | $531.00 | $534.00 | $526.50 | $528.00 | 184,575 |
| 12/5/2025 | $520.50 | $531.50 | $520.50 | $530.50 | 135,338 |
| 12/4/2025 | $519.50 | $524.50 | $518.50 | $520.00 | 96,934 |
| 12/3/2025 | $527.50 | $530.00 | $518.50 | $518.50 | 160,542 |
| 12/2/2025 | $519.00 | $529.00 | $519.00 | $527.50 | 285,086 |
| 12/1/2025 | $512.00 | $524.00 | $512.00 | $519.00 | 132,933 |
| 11/28/2025 | $513.00 | $515.50 | $510.00 | $512.00 | 75,885 |
| 11/27/2025 | $518.00 | $518.50 | $513.00 | $513.00 | 87,080 |
| 11/26/2025 | $518.50 | $522.00 | $515.00 | $515.00 | 97,862 |
| 11/25/2025 | $523.00 | $526.00 | $517.50 | $518.00 | 122,276 |
| 11/24/2025 | $525.50 | $527.50 | $520.50 | $521.50 | 106,245 |
| 11/21/2025 | $538.50 | $538.50 | $522.50 | $525.50 | 139,173 |
| 11/20/2025 | $539.50 | $544.50 | $537.00 | $538.50 | 85,671 |
| 11/19/2025 | $531.50 | $540.50 | $529.00 | $539.50 | 171,205 |
| 11/18/2025 | $530.00 | $532.50 | $526.50 | $531.50 | 91,297 |
| 11/17/2025 | $542.50 | $543.00 | $528.00 | $530.00 | 129,278 |
| 11/14/2025 | $524.00 | $526.50 | $520.00 | $526.00 | 107,823 |
| 11/13/2025 | $532.00 | $535.00 | $524.00 | $524.00 | 180,757 |
| 11/12/2025 | $544.00 | $544.00 | $528.50 | $532.00 | 160,529 |
| 11/11/2025 | $546.50 | $549.00 | $529.00 | $544.00 | 185,398 |
| 11/10/2025 | $557.00 | $560.00 | $544.50 | $545.50 | 148,937 |
| 11/7/2025 | $563.50 | $564.50 | $554.00 | $556.00 | 123,939 |
| 11/6/2025 | $567.00 | $577.00 | $562.00 | $562.50 | 172,349 |
| 11/5/2025 | $557.00 | $567.00 | $555.00 | $566.50 | 177,113 |
| 11/4/2025 | $572.00 | $572.50 | $554.00 | $557.00 | 166,514 |
| 11/3/2025 | $547.50 | $582.00 | $547.00 | $572.00 | 441,630 |
| 10/31/2025 | $545.50 | $551.50 | $544.50 | $547.00 | 211,035 |
| 10/30/2025 | $542.50 | $553.00 | $540.00 | $546.00 | 271,730 |
| 10/28/2025 | $554.00 | $554.00 | $541.50 | $542.50 | 181,967 |
| 10/27/2025 | $564.00 | $566.00 | $555.00 | $556.00 | 177,503 |
| 10/24/2025 | $553.50 | $568.00 | $552.00 | $564.00 | 281,241 |
| 10/23/2025 | $559.50 | $562.00 | $549.50 | $549.50 | 153,541 |
| 10/22/2025 | $550.50 | $558.00 | $550.00 | $557.00 | 135,481 |
| 10/21/2025 | $552.50 | $555.50 | $549.00 | $550.50 | 130,272 |
| 10/20/2025 | $554.00 | $555.00 | $542.00 | $552.00 | 165,749 |