Türkiye Is Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.29	13.36	13.05	13.08	-	-0.91%	354,248,024
Sep 24, 2026	13.62	13.64	13.13	13.20	13.20	-3.23%	382,069,569
Sep 23, 2026	13.52	13.69	13.45	13.64	13.64	0.96%	361,179,240
Sep 22, 2026	13.62	13.78	13.45	13.51	13.51	-0.37%	436,173,336
Sep 21, 2026	13.24	13.57	13.07	13.56	13.56	2.26%	624,369,012
Sep 18, 2026	13.34	13.54	13.09	13.26	13.26	-0.82%	561,416,098
Sep 17, 2026	12.22	13.44	12.18	13.37	13.37	9.41%	1,116,699,820
Sep 16, 2026	13.38	13.41	12.03	12.22	12.22	-8.53%	1,150,939,453
Sep 15, 2026	13.84	13.91	13.36	13.36	13.36	-3.47%	643,251,166
Sep 14, 2026	13.81	14.05	13.79	13.84	13.84	-0.65%	467,546,166
Sep 11, 2026	13.77	13.97	13.68	13.93	13.93	1.38%	781,451,194
Sep 10, 2026	14.00	14.04	13.52	13.74	13.74	-1.29%	943,576,428
Sep 9, 2026	14.38	14.75	13.86	13.92	13.92	-3.00%	2,117,373,270
Sep 8, 2026	13.05	14.35	13.01	14.35	14.35	9.96%	1,807,172,241
Sep 7, 2026	13.00	13.12	12.91	13.05	13.05	0.31%	739,983,017
Sep 4, 2026	13.00	13.22	12.92	13.01	13.01	0.46%	616,783,123
Sep 3, 2026	12.86	13.18	12.79	12.95	12.95	1.33%	684,427,225
Sep 2, 2026	12.66	12.85	12.40	12.78	12.78	0.24%	559,166,371
Sep 1, 2026	12.66	12.89	12.65	12.75	12.75	0.87%	730,470,654
Aug 31, 2026	12.80	12.80	12.54	12.64	12.64	-1.17%	495,881,549
Aug 28, 2026	12.77	12.84	12.70	12.79	12.79	0.31%	476,270,843
Aug 27, 2026	12.94	13.04	12.70	12.75	12.75	-1.24%	695,711,163
Aug 26, 2026	12.53	13.39	12.53	12.91	12.91	3.45%	1,155,774,232
Aug 25, 2026	12.59	12.66	12.46	12.48	12.48	-0.87%	531,405,535
Aug 24, 2026	12.78	12.85	12.52	12.59	12.59	1.61%	757,195,891
Aug 21, 2026	12.40	12.58	12.35	12.39	12.39	0.08%	698,672,520
Aug 20, 2026	12.58	12.70	12.33	12.38	12.38	-1.20%	563,447,351
Aug 19, 2026	12.37	12.64	12.35	12.53	12.53	1.21%	655,235,781
Aug 18, 2026	12.36	12.53	12.30	12.38	12.38	-0.16%	355,989,640
Aug 17, 2026	12.53	12.57	12.40	12.40	12.40	-1.04%	352,947,990
Aug 14, 2026	12.52	12.61	12.48	12.53	12.53	0.16%	360,930,803
Aug 13, 2026	12.53	12.65	12.37	12.51	12.51	-0.40%	469,142,058
Aug 12, 2026	12.00	12.63	11.99	12.56	12.56	4.49%	875,014,304
Aug 11, 2026	12.08	12.10	11.86	12.02	12.02	-0.74%	745,594,783
Aug 10, 2026	12.39	12.41	12.08	12.11	12.11	-2.02%	535,076,013
Aug 7, 2026	12.36	12.51	12.26	12.36	12.36	0.24%	441,804,826
Aug 6, 2026	12.38	12.60	12.33	12.33	12.33	-0.08%	509,496,559
Aug 5, 2026	12.55	12.57	12.24	12.34	12.34	-1.99%	674,854,182
Aug 4, 2026	12.40	12.63	12.34	12.59	12.59	-0.71%	911,827,146
Aug 3, 2026	12.60	12.87	12.60	12.68	12.68	1.68%	546,056,391
Jul 31, 2026	12.10	12.47	12.04	12.47	12.47	3.66%	686,627,710
Jul 30, 2026	12.30	12.45	11.97	12.03	12.03	-2.20%	686,429,506
Jul 29, 2026	12.82	12.91	12.25	12.30	12.30	-4.06%	625,574,599
Jul 28, 2026	12.91	12.95	12.75	12.82	12.82	-0.54%	452,991,938
Jul 27, 2026	13.06	13.19	12.85	12.89	12.89	-0.23%	608,728,010
Jul 24, 2026	12.99	13.18	12.87	12.92	12.92	-0.62%	523,092,387
Jul 23, 2026	13.06	13.12	12.90	13.00	13.00	-0.46%	659,213,412
Jul 22, 2026	12.97	13.14	12.91	13.06	13.06	1.01%	526,863,262
Jul 21, 2026	13.25	13.26	12.91	12.93	12.93	-1.90%	695,501,135
Jul 20, 2026	13.68	13.72	13.11	13.18	13.18	-3.65%	730,589,889