IST:TEKTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	8.50	8.56	8.29	8.34	8.34	-1.88%	8,219,054
Jan 15, 2026	8.46	8.63	8.38	8.50	8.50	1.31%	8,320,048
Jan 14, 2026	8.80	8.83	8.36	8.39	8.39	-4.22%	8,447,651
Jan 13, 2026	8.32	8.96	8.17	8.76	8.76	5.42%	22,393,430
Jan 12, 2026	8.77	8.87	8.30	8.31	8.31	-5.25%	16,440,460
Jan 9, 2026	8.46	9.09	8.26	8.77	8.77	4.53%	26,983,300
Jan 8, 2026	8.29	8.98	7.85	8.39	8.39	1.45%	27,162,340
Jan 7, 2026	8.61	8.70	8.23	8.27	8.27	-3.50%	21,093,830
Jan 6, 2026	8.94	9.25	8.50	8.57	8.57	-3.71%	20,847,840
Jan 5, 2026	9.09	9.10	8.67	8.90	8.90	-2.09%	16,318,180
Jan 2, 2026	9.19	9.61	8.96	9.09	9.09	-1.20%	23,444,610
Dec 31, 2025	10.03	10.29	9.08	9.20	9.20	-7.82%	18,648,540
Dec 30, 2025	10.30	10.43	9.80	9.98	9.98	-2.54%	9,159,940
Dec 29, 2025	10.34	10.67	10.24	10.24	10.24	-0.97%	8,610,932
Dec 26, 2025	10.93	11.09	9.91	10.34	10.34	-5.40%	15,330,340
Dec 25, 2025	11.06	11.65	10.69	10.93	10.93	-0.64%	16,454,700
Dec 24, 2025	11.50	11.60	11.00	11.00	11.00	-4.35%	10,315,060
Dec 23, 2025	11.79	12.10	11.23	11.50	11.50	-2.46%	14,479,470
Dec 22, 2025	12.64	12.72	11.78	11.79	11.79	-6.65%	13,596,370
Dec 19, 2025	12.36	12.77	12.15	12.63	12.63	2.02%	11,151,820
Dec 18, 2025	12.51	13.03	12.33	12.38	12.38	-0.96%	12,329,040
Dec 17, 2025	13.30	13.54	12.48	12.50	12.50	-5.94%	12,277,110
Dec 16, 2025	14.00	14.16	13.25	13.29	13.29	-3.35%	18,799,220
Dec 15, 2025	14.35	14.82	13.69	13.75	13.75	-4.18%	16,853,630
Dec 12, 2025	13.54	14.79	13.01	14.35	14.35	5.98%	33,051,450
Dec 11, 2025	13.97	14.05	13.26	13.54	13.54	-2.66%	12,908,910
Dec 10, 2025	14.43	14.58	13.75	13.91	13.91	-2.73%	17,533,450
Dec 9, 2025	14.06	14.60	13.52	14.30	14.30	3.62%	21,369,360
Dec 8, 2025	13.85	14.64	13.50	13.80	13.80	1.77%	39,245,470
Dec 5, 2025	12.12	13.56	12.12	13.56	13.56	9.98%	16,102,820
Dec 4, 2025	12.71	13.23	12.20	12.33	12.33	-1.99%	13,973,660
Dec 3, 2025	12.70	12.93	12.07	12.58	12.58	-0.94%	6,051,087
Dec 2, 2025	12.56	13.43	12.47	12.70	12.70	-0.47%	7,804,409
Dec 1, 2025	11.49	12.76	11.48	12.76	12.76	10.00%	10,928,097
Nov 28, 2025	11.42	11.83	10.85	11.60	11.60	1.40%	5,595,650
Nov 27, 2025	11.15	11.95	11.02	11.44	11.44	-0.17%	5,251,410
Nov 26, 2025	12.43	12.64	11.43	11.46	11.46	-9.76%	8,210,421
Nov 25, 2025	12.69	13.12	12.35	12.70	12.70	4.96%	9,789,745
Nov 24, 2025	11.00	12.10	10.97	12.10	12.10	10.00%	8,145,155
Nov 21, 2025	11.00	11.14	10.77	11.00	11.00	-0.90%	4,182,620
Nov 20, 2025	10.55	11.30	10.40	11.10	11.10	3.93%	6,410,898
Nov 19, 2025	11.00	11.20	10.54	10.68	10.68	-4.64%	7,978,251
Nov 18, 2025	11.29	11.82	10.98	11.20	11.20	-0.80%	6,386,435
Nov 17, 2025	10.80	12.10	10.48	11.29	11.29	2.26%	8,883,853
Nov 14, 2025	11.16	11.95	10.70	11.04	11.04	-1.34%	12,070,830
Nov 13, 2025	10.05	11.19	9.79	11.19	11.19	9.92%	11,963,990
Nov 12, 2025	10.71	11.36	10.18	10.18	10.18	-9.43%	13,679,320
Nov 11, 2025	11.71	11.91	11.24	11.24	11.24	-9.94%	7,753,420
Nov 10, 2025	12.90	13.20	12.48	12.48	12.48	-9.96%	18,567,270
Nov 7, 2025	11.52	13.86	11.52	13.86	13.86	10.00%	26,147,650