Want to see GB:TSTL full AI Analyst Report?
Tristel (TSTL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | +0.00% | 69,244 | 0.70 |
| Oct 29, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | +0.00% | 55,844 | 0.54 |
| Oct 28, 2026 | 407.50 | 415.00 | 400.00 | 405.00 | 405.00 | -0.61% | 32,963 | 0.31 |
| Oct 27, 2026 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | +0.00% | 233,675 | 2.19 |
| Oct 26, 2026 | 402.50 | 410.00 | 395.00 | 407.50 | 407.50 | +1.24% | 93,402 | 0.87 |
| Oct 23, 2026 | 390.00 | 408.00 | 385.00 | 402.50 | 402.50 | +3.21% | 264,921 | 2.47 |
| Oct 22, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | +0.00% | 116,313 | 1.08 |
| Oct 21, 2026 | 395.00 | 400.00 | 385.00 | 390.00 | 390.00 | -2.26% | 102,566 | 0.96 |
| Oct 20, 2026 | 407.50 | 415.00 | 390.00 | 399.00 | 399.00 | -2.09% | 77,701 | 0.72 |
| Oct 19, 2026 | 435.00 | 440.00 | 405.00 | 407.50 | 407.50 | -5.23% | 174,355 | 1.64 |
| Oct 16, 2026 | 432.50 | 435.00 | 425.00 | 430.00 | 430.00 | -0.23% | 57,567 | 0.54 |
| Oct 15, 2026 | 435.00 | 440.00 | 427.20 | 431.00 | 431.00 | -0.92% | 99,177 | 0.93 |
| Oct 14, 2026 | 437.50 | 445.00 | 430.00 | 435.00 | 435.00 | -0.23% | 83,282 | 0.79 |
| Oct 13, 2026 | 435.00 | 445.00 | 430.00 | 436.00 | 436.00 | +0.23% | 53,260 | 0.48 |
| Oct 12, 2026 | 432.50 | 440.00 | 430.00 | 435.00 | 435.00 | +0.58% | 40,562 | 0.36 |
| Oct 09, 2026 | 432.50 | 435.00 | 428.91 | 432.50 | 432.50 | +0.58% | 64,173 | 0.57 |
| Oct 08, 2026 | 427.50 | 435.00 | 425.00 | 430.00 | 430.00 | +0.58% | 83,074 | 0.74 |
| Oct 07, 2026 | 425.00 | 430.00 | 420.00 | 427.50 | 427.50 | +0.59% | 37,041 | 0.33 |
| Oct 06, 2026 | 415.00 | 430.00 | 410.00 | 425.00 | 425.00 | +2.41% | 79,174 | 0.71 |
| Oct 05, 2026 | 410.00 | 420.00 | 405.00 | 415.00 | 415.00 | +1.22% | 140,983 | 1.28 |
| Oct 02, 2026 | 407.50 | 415.00 | 400.00 | 410.00 | 410.00 | +1.23% | 66,052 | 0.60 |
| Oct 01, 2026 | 407.50 | 415.00 | 400.00 | 405.00 | 405.00 | -1.22% | 24,711 | 0.22 |
| Sep 30, 2026 | 405.00 | 410.00 | 400.00 | 410.00 | 410.00 | +1.23% | 54,171 | 0.49 |
| Sep 29, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | -0.98% | 24,342 | 0.21 |
| Sep 28, 2026 | 405.00 | 410.00 | 400.00 | 409.00 | 409.00 | +0.00% | 117,501 | 1.04 |
| Sep 25, 2026 | 405.00 | 410.00 | 400.00 | 409.00 | 409.00 | +0.99% | 89,959 | 0.80 |
| Sep 24, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | +0.00% | 38,449 | 0.33 |
| Sep 23, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | +0.00% | 25,530 | 0.22 |
| Sep 22, 2026 | 402.50 | 410.00 | 400.00 | 405.00 | 405.00 | +0.62% | 89,192 | 0.76 |
| Sep 21, 2026 | 397.50 | 410.00 | 395.00 | 402.50 | 402.50 | +1.90% | 94,482 | 0.80 |
| Sep 18, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | +0.00% | 67,662 | 0.57 |
| Sep 17, 2026 | 392.50 | 400.00 | 387.11 | 395.00 | 395.00 | +0.64% | 119,530 | 1.01 |
| Sep 16, 2026 | 395.00 | 400.00 | 386.66 | 392.50 | 392.50 | -0.63% | 30,567 | 0.26 |
| Sep 15, 2026 | 392.50 | 400.00 | 390.00 | 395.00 | 395.00 | +0.64% | 55,661 | 0.47 |
| Sep 14, 2026 | 397.50 | 400.00 | 390.50 | 392.50 | 392.50 | -1.26% | 24,436 | 0.20 |
| Sep 11, 2026 | 405.00 | 410.00 | 395.00 | 397.50 | 397.50 | -1.85% | 29,896 | 0.24 |
| Sep 10, 2026 | 407.50 | 410.00 | 400.00 | 405.00 | 405.00 | -0.61% | 25,854 | 0.21 |
| Sep 09, 2026 | 410.00 | 415.00 | 405.00 | 407.50 | 407.50 | -0.61% | 41,766 | 0.33 |
| Sep 08, 2026 | 415.00 | 420.00 | 405.00 | 410.00 | 410.00 | -2.15% | 166,006 | 1.32 |
| Sep 07, 2026 | 410.00 | 419.00 | 405.00 | 419.00 | 419.00 | +1.95% | 99,069 | 0.79 |
| Sep 04, 2026 | 410.00 | 415.00 | 400.00 | 411.00 | 411.00 | -0.96% | 203,523 | 1.65 |
| Sep 03, 2026 | 400.00 | 415.00 | 395.00 | 415.00 | 415.00 | +3.75% | 48,826 | 0.38 |
| Sep 02, 2026 | 410.00 | 412.49 | 395.00 | 400.00 | 400.00 | -3.61% | 105,135 | 0.81 |
| Sep 01, 2026 | 415.00 | 420.00 | 405.00 | 415.00 | 415.00 | -0.60% | 76,172 | 0.58 |
| Aug 31, 2026 | 417.50 | 421.00 | 415.00 | 417.50 | 417.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 417.50 | 421.00 | 415.00 | 417.50 | 417.50 | +0.00% | 48,826 | 0.37 |
| Aug 27, 2026 | 422.50 | 425.00 | 415.00 | 417.50 | 417.50 | -1.18% | 62,462 | 0.47 |
| Aug 26, 2026 | 425.00 | 430.00 | 416.00 | 422.50 | 422.50 | -0.59% | 823,107 | 6.00 |
| Aug 25, 2026 | 427.50 | 430.00 | 423.34 | 425.00 | 425.00 | -0.58% | 78,679 | 0.56 |
| Aug 24, 2026 | 425.00 | 433.00 | 420.00 | 427.50 | 427.50 | +0.59% | 103,583 | 0.74 |