Türkiye Is Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.80	15.12	14.28	14.55	14.55	-0.41%	912,874,850
Apr 13, 2026	14.35	14.61	14.24	14.61	14.61	-0.68%	510,098,120
Apr 10, 2026	14.50	14.76	14.40	14.71	14.71	2.37%	678,240,645
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%	497,131,880
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	-1.06%	567,524,200
Mar 31, 2026	13.00	13.27	12.99	13.17	12.63	1.78%	483,355,175
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
Mar 10, 2026	14.61	14.91	14.31	14.75	14.14	4.83%	649,833,600
Mar 9, 2026	13.78	14.14	13.31	14.07	13.49	-1.05%	774,852,400
Mar 6, 2026	14.91	15.04	14.08	14.22	13.64	-5.07%	475,556,000
Mar 5, 2026	14.97	15.25	14.89	14.98	14.37	1.22%	350,463,600
Mar 4, 2026	14.83	15.20	14.67	14.80	14.19	-0.20%	616,805,300
Mar 3, 2026	15.70	15.86	14.81	14.83	14.22	-5.96%	460,743,300
Mar 2, 2026	15.90	16.23	15.59	15.77	15.12	-6.74%	481,721,900
Feb 27, 2026	17.28	17.53	16.58	16.91	16.22	-1.69%	694,302,300
Feb 26, 2026	16.95	17.32	16.77	17.20	16.49	1.47%	627,755,700
Feb 25, 2026	17.24	17.39	16.73	16.95	16.25	-1.40%	727,630,300
Feb 24, 2026	17.19	17.52	17.10	17.19	16.48	-0.64%	595,157,000
Feb 23, 2026	17.09	17.47	16.90	17.30	16.59	2.85%	828,970,700
Feb 20, 2026	16.51	16.82	16.25	16.82	16.13	2.13%	647,636,700
Feb 19, 2026	17.67	17.67	16.37	16.47	15.79	-6.10%	887,535,400
Feb 18, 2026	17.58	18.03	17.40	17.54	16.82	0.06%	950,056,700
Feb 17, 2026	17.72	17.88	17.53	17.53	16.81	-1.35%	630,019,200
Feb 16, 2026	18.04	18.08	17.56	17.77	17.04	-0.78%	729,693,000
Feb 13, 2026	18.12	18.21	17.77	17.91	17.18	-1.32%	666,228,100
Feb 12, 2026	17.20	18.18	17.13	18.15	17.41	5.95%	1,210,689,000
Feb 11, 2026	16.84	17.35	16.65	17.13	16.43	1.18%	701,248,700
Feb 10, 2026	16.98	17.14	16.80	16.93	16.24	-0.29%	666,799,400
Feb 9, 2026	16.86	17.24	16.63	16.98	16.28	2.97%	829,457,500
Feb 6, 2026	16.65	16.91	16.27	16.49	15.81	-0.54%	501,262,900
Feb 5, 2026	17.02	17.20	16.50	16.58	15.90	-2.59%	574,182,700
Feb 4, 2026	17.49	17.53	17.02	17.02	16.32	-2.52%	528,153,700
Feb 3, 2026	17.00	17.53	16.75	17.46	16.74	3.68%	892,534,800