Türkiye Is Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	476,270,800
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%	653,235,781
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
Jul 17, 2026	13.92	13.95	13.45	13.68	13.68	-2.22%	471,320,402
Jul 16, 2026	13.90	13.99	13.55	13.99	13.99	0.72%	612,519,260
Jul 14, 2026	13.69	13.97	13.63	13.89	13.89	1.39%	433,360,987
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%	522,144,502
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