Türkiye Is Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	13.76	13.84	13.61	13.78	13.78	0.58%	248,097,334
Nov 9, 2026	13.33	13.76	13.30	13.70	13.70	3.09%	435,859,861
Nov 6, 2026	12.90	13.32	12.71	13.29	13.29	1.84%	507,468,126
Nov 5, 2026	12.93	13.18	12.85	13.05	13.05	1.40%	516,698,160
Nov 4, 2026	12.52	13.13	12.42	12.87	12.87	4.55%	713,474,726
Nov 3, 2026	12.26	12.43	11.99	12.31	12.31	-0.08%	453,974,282
Nov 2, 2026	11.71	12.41	11.68	12.32	12.32	5.75%	485,714,118
Oct 30, 2026	12.03	12.12	11.65	11.65	11.65	-3.88%	426,079,102
Oct 28, 2026	12.26	12.27	12.10	12.12	12.12	-1.38%	104,520,191
Oct 27, 2026	12.25	12.36	12.02	12.29	12.29	0.24%	390,963,009
Oct 26, 2026	12.19	12.34	11.84	12.26	12.26	0.74%	639,040,176
Oct 23, 2026	12.46	12.52	11.64	12.17	12.17	-2.01%	655,746,826
Oct 22, 2026	12.86	12.98	12.42	12.42	12.42	-3.50%	417,251,098
Oct 21, 2026	13.01	13.11	12.84	12.87	12.87	-1.61%	217,249,898
Oct 20, 2026	12.90	13.11	12.71	13.08	13.08	1.71%	350,355,240
Oct 19, 2026	12.95	12.98	12.73	12.86	12.86	-0.23%	328,762,177
Oct 16, 2026	12.94	13.00	12.76	12.89	12.89	-1.60%	410,009,794
Oct 15, 2026	12.92	13.30	12.90	13.10	13.10	0.69%	401,949,699
Oct 14, 2026	13.02	13.15	12.93	13.01	13.01	-0.31%	298,306,078
Oct 13, 2026	12.70	13.14	12.69	13.05	13.05	2.76%	431,063,051
Oct 12, 2026	12.69	12.78	12.66	12.70	12.70	0.24%	309,732,078
Oct 9, 2026	12.84	12.88	12.62	12.67	12.67	-0.94%	396,662,098
Oct 8, 2026	12.95	12.97	12.62	12.79	12.79	-1.39%	360,393,416
Oct 7, 2026	12.84	13.00	12.63	12.97	12.97	0.78%	414,415,044
Oct 6, 2026	12.87	12.95	12.73	12.87	12.87	-	338,608,452
Oct 5, 2026	12.55	12.99	12.54	12.87	12.87	3.37%	422,228,182
Oct 2, 2026	12.48	12.60	12.31	12.45	12.45	-0.48%	418,557,165
Oct 1, 2026	12.34	12.76	12.18	12.51	12.51	2.54%	611,647,778
Sep 30, 2026	12.96	12.98	12.20	12.20	12.20	-5.79%	665,019,632
Sep 29, 2026	12.94	13.13	12.89	12.95	12.95	-0.08%	360,418,148
Sep 28, 2026	12.84	13.10	12.75	12.96	12.96	-0.84%	459,133,515
Sep 25, 2026	13.29	13.36	13.05	13.07	13.07	-0.98%	387,834,878
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%	626,510,348
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