Türkiye Is Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	13.90	13.99	13.55	13.99	13.99	0.72%	612,519,200
Jul 14, 2026	13.69	13.97	13.63	13.89	13.89	1.39%	433,360,900
Jul 13, 2026	13.65	13.82	13.50	13.70	13.70	-0.58%	459,074,226
Jul 10, 2026	13.90	14.11	13.70	13.78	13.78	-0.86%	451,553,568
Jul 9, 2026	14.29	14.31	13.82	13.90	13.90	-1.28%	355,592,118
Jul 8, 2026	14.38	14.48	13.86	14.08	14.08	-2.56%	565,573,464
Jul 7, 2026	14.30	14.71	14.30	14.45	14.45	0.77%	405,806,307
Jul 6, 2026	14.26	14.43	14.15	14.34	14.34	0.91%	338,527,505
Jul 3, 2026	14.91	14.93	14.21	14.21	14.21	-4.12%	486,069,237
Jul 2, 2026	14.94	15.11	14.69	14.82	14.82	-0.74%	529,288,042
Jul 1, 2026	14.78	14.98	14.64	14.93	14.93	0.81%	522,159,502
Jun 30, 2026	14.69	14.89	14.63	14.81	14.81	0.82%	422,611,203
Jun 29, 2026	14.76	14.90	14.57	14.69	14.69	-0.34%	323,425,591
Jun 26, 2026	14.58	14.78	14.56	14.74	14.74	1.10%	250,477,565
Jun 25, 2026	15.30	15.38	14.54	14.58	14.58	-3.44%	507,269,793
Jun 24, 2026	15.20	15.22	14.87	15.10	15.10	-0.53%	409,983,453
Jun 23, 2026	15.31	15.48	15.00	15.18	15.18	-1.56%	463,590,336
Jun 22, 2026	15.42	15.54	15.32	15.42	15.42	0.39%	315,234,838
Jun 19, 2026	15.30	15.50	15.18	15.36	15.36	-0.71%	585,714,000
Jun 18, 2026	15.00	15.48	14.97	15.47	15.47	3.55%	618,618,700
Jun 17, 2026	15.06	15.11	14.85	14.94	14.94	-0.47%	402,845,243
Jun 16, 2026	14.86	15.06	14.78	15.01	15.01	0.81%	437,086,000
Jun 15, 2026	15.19	15.24	14.81	14.89	14.89	4.05%	619,943,400
Jun 12, 2026	14.07	14.61	14.02	14.31	14.31	4.15%	763,022,900
Jun 11, 2026	13.77	13.94	13.49	13.74	13.74	0.07%	496,555,080
Jun 10, 2026	13.81	13.93	13.49	13.73	13.73	-0.72%	284,070,100
Jun 9, 2026	13.84	14.05	13.78	13.83	13.83	-	428,599,800
Jun 8, 2026	13.05	13.89	13.03	13.83	13.83	4.85%	494,969,030
Jun 5, 2026	13.79	13.82	13.17	13.19	13.19	-3.86%	514,740,000
Jun 4, 2026	13.48	13.72	13.37	13.72	13.72	2.46%	513,716,900
Jun 3, 2026	13.57	13.67	13.38	13.39	13.39	-1.76%	405,449,844
Jun 2, 2026	13.21	13.68	13.20	13.63	13.63	4.05%	596,493,300
Jun 1, 2026	13.25	13.53	13.08	13.10	13.10	-0.30%	549,712,600
May 26, 2026	13.25	13.31	13.14	13.14	13.14	-0.98%	172,707,500
May 25, 2026	13.27	13.32	13.06	13.27	13.27	0.53%	486,394,300
May 22, 2026	12.45	13.37	12.25	13.20	13.20	3.94%	805,251,400
May 21, 2026	13.69	13.72	12.70	12.70	12.70	-7.30%	446,688,100
May 20, 2026	13.71	13.82	13.56	13.70	13.70	-0.15%	406,734,300
May 18, 2026	13.80	13.98	13.58	13.72	13.72	-1.08%	500,280,200
May 15, 2026	14.05	14.06	13.67	13.87	13.87	-2.46%	447,939,600
May 14, 2026	14.19	14.30	14.08	14.22	14.22	0.78%	435,548,900
May 13, 2026	14.36	14.40	13.99	14.11	14.11	-1.12%	367,364,800
May 12, 2026	14.70	14.73	14.26	14.27	14.27	-3.25%	400,763,100
May 11, 2026	14.51	14.80	14.48	14.75	14.75	1.37%	426,833,100
May 8, 2026	14.51	14.70	14.37	14.55	14.55	-0.27%	546,706,300
May 7, 2026	14.55	14.92	14.55	14.59	14.59	0.69%	660,026,000
May 6, 2026	14.24	14.77	14.14	14.49	14.49	3.43%	1,169,392,000
May 5, 2026	14.09	14.21	13.87	14.01	14.01	-0.50%	486,344,200
May 4, 2026	14.34	14.41	13.90	14.08	14.08	-1.81%	423,931,600
Apr 30, 2026	13.93	14.38	13.90	14.34	14.34	2.28%	419,305,500