Türkiye Is Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.27	13.32	13.08	13.10	-	-0.76%	218,582,316
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
Apr 29, 2026	14.04	14.18	13.90	14.02	14.02	0.29%	401,053,200
Apr 28, 2026	14.28	14.37	13.97	13.98	13.98	-2.31%	342,092,300
Apr 27, 2026	14.46	14.62	14.27	14.31	14.31	-0.97%	492,314,200
Apr 24, 2026	14.72	14.75	14.35	14.45	14.45	-2.30%	495,303,800
Apr 22, 2026	14.93	15.02	14.68	14.79	14.79	-0.07%	465,327,100
Apr 21, 2026	15.07	15.14	14.80	14.80	14.80	-1.20%	570,681,900
Apr 20, 2026	14.80	15.19	14.77	14.98	14.98	-0.86%	527,537,100
Apr 17, 2026	14.45	15.11	14.36	15.11	15.11	4.64%	988,687,500
Apr 16, 2026	14.65	14.76	14.32	14.44	14.44	-0.76%	452,103,600
Apr 15, 2026	14.60	14.69	14.51	14.55	14.55	-	517,611,100
Apr 14, 2026	14.80	15.12	14.28	14.55	14.55	-0.41%	912,874,800
Apr 13, 2026	14.35	14.61	14.24	14.61	14.61	-0.68%	510,098,100
Apr 10, 2026	14.50	14.76	14.40	14.71	14.71	2.37%	680,240,600
Apr 9, 2026	13.99	14.37	13.94	14.37	14.37	1.99%	565,672,300
Apr 8, 2026	14.00	14.39	13.89	14.09	14.09	7.56%	933,351,300
Apr 7, 2026	13.26	13.41	13.04	13.10	13.10	-1.65%	497,131,800
Apr 6, 2026	13.19	13.53	13.16	13.32	13.32	1.29%	583,704,500
Apr 3, 2026	13.16	13.34	13.06	13.15	13.15	-0.23%	360,144,300
Apr 2, 2026	12.75	13.20	12.72	13.18	13.18	1.15%	483,658,500
Apr 1, 2026	13.30	13.31	12.92	13.03	13.03	3.17%	567,524,200
Mar 31, 2026	13.00	13.27	12.99	13.17	12.63	1.78%	483,355,100
Mar 30, 2026	13.15	13.24	12.92	12.94	12.41	-1.82%	403,609,900
Mar 27, 2026	13.24	13.34	12.95	13.18	12.64	-	477,451,600
Mar 26, 2026	13.37	13.51	13.12	13.18	12.64	-1.79%	493,014,900
Mar 25, 2026	13.54	13.66	13.35	13.42	12.87	0.98%	502,525,100
Mar 24, 2026	13.53	13.74	13.27	13.29	12.74	-2.78%	575,420,200
Mar 23, 2026	13.58	13.95	12.91	13.67	13.11	-2.01%	1,441,686,000
Mar 19, 2026	14.00	14.20	13.95	13.95	13.38	-1.62%	192,390,000
Mar 18, 2026	14.49	14.54	14.08	14.18	13.60	-1.66%	525,676,900
Mar 17, 2026	14.16	14.49	14.13	14.42	13.83	2.20%	529,144,700
Mar 16, 2026	14.12	14.19	13.92	14.11	13.53	0.28%	358,887,800
Mar 13, 2026	14.29	14.36	13.75	14.07	13.49	-2.09%	508,833,600
Mar 12, 2026	14.42	14.98	14.33	14.37	13.78	-1.58%	617,062,000
Mar 11, 2026	14.72	14.75	14.30	14.60	14.00	-1.02%	437,914,000