IST:TEKTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.19	11.55	11.12	11.20	11.20	0.27%	7,466,131
Jun 1, 2026	11.67	12.00	11.16	11.17	11.17	-3.71%	13,547,080
May 26, 2026	11.14	12.12	11.09	11.60	11.60	4.32%	6,781,625
May 25, 2026	11.02	11.44	10.97	11.12	11.12	3.06%	9,904,430
May 22, 2026	9.55	10.79	9.10	10.79	10.79	9.99%	18,533,480
May 21, 2026	10.56	10.69	9.73	9.81	9.81	-7.45%	6,341,726
May 20, 2026	10.63	10.70	10.29	10.60	10.60	-0.28%	7,366,897
May 18, 2026	10.48	10.97	10.45	10.63	10.63	-3.36%	7,474,156
May 15, 2026	11.72	11.72	10.95	11.00	11.00	-6.14%	13,590,830
May 14, 2026	11.60	12.10	11.60	11.72	11.72	1.56%	7,419,507
May 13, 2026	12.77	12.90	11.54	11.54	11.54	-9.56%	17,014,670
May 12, 2026	13.00	13.49	12.50	12.76	12.76	-7.00%	29,018,240
May 11, 2026	13.76	14.63	13.64	13.72	13.72	-0.15%	16,180,860
May 8, 2026	12.40	13.81	12.20	13.74	13.74	8.79%	27,455,070
May 7, 2026	11.97	12.96	11.38	12.63	12.63	5.51%	20,776,310
May 6, 2026	12.05	12.24	11.93	11.97	11.97	0.08%	8,057,057
May 5, 2026	12.30	12.35	11.80	11.96	11.96	-1.16%	10,109,190
May 4, 2026	12.11	12.69	12.04	12.10	12.10	-0.08%	17,656,300
Apr 30, 2026	12.00	12.40	11.98	12.11	12.11	-0.33%	11,430,620
Apr 29, 2026	11.89	12.36	11.70	12.15	12.15	3.23%	12,241,880
Apr 28, 2026	12.05	12.18	11.32	11.77	11.77	-2.32%	12,085,210
Apr 27, 2026	11.65	12.35	11.60	12.05	12.05	3.88%	14,390,670
Apr 24, 2026	12.32	12.35	11.60	11.60	11.60	-5.84%	11,702,540
Apr 22, 2026	12.21	12.60	11.78	12.32	12.32	1.23%	17,296,510
Apr 21, 2026	11.99	12.93	11.92	12.17	12.17	2.10%	28,924,200
Apr 20, 2026	12.17	12.37	11.58	11.92	11.92	-2.85%	21,865,330
Apr 17, 2026	12.37	12.48	11.76	12.27	12.27	1.57%	44,583,240
Apr 16, 2026	11.25	12.33	11.25	12.08	12.08	7.76%	74,104,970
Apr 15, 2026	10.80	11.63	10.78	11.21	11.21	5.95%	64,949,510
Apr 14, 2026	9.75	10.58	9.74	10.58	10.58	9.98%	30,250,180
Apr 13, 2026	10.16	10.16	9.40	9.62	9.62	-5.96%	20,890,970
Apr 10, 2026	10.19	10.46	10.16	10.23	10.23	-0.29%	16,271,380
Apr 9, 2026	9.86	10.45	9.75	10.26	10.26	3.85%	24,941,410
Apr 8, 2026	10.00	10.11	9.86	9.88	9.88	2.07%	14,471,440
Apr 7, 2026	10.25	10.69	9.68	9.68	9.68	-4.82%	42,739,700
Apr 6, 2026	9.25	10.17	9.20	10.17	10.17	9.95%	45,069,940
Apr 3, 2026	9.55	9.73	9.16	9.25	9.25	-3.14%	13,061,140
Apr 2, 2026	9.51	9.79	9.37	9.55	9.55	0.63%	20,114,220
Apr 1, 2026	9.05	9.53	9.01	9.49	9.49	4.86%	33,460,610
Mar 31, 2026	8.74	9.13	8.66	9.05	9.05	4.02%	16,298,370
Mar 30, 2026	8.54	8.82	8.37	8.70	8.70	1.87%	8,631,728
Mar 27, 2026	8.79	8.82	8.54	8.54	8.54	-2.95%	5,244,467
Mar 26, 2026	8.93	8.93	8.63	8.80	8.80	-2.22%	9,038,154
Mar 25, 2026	8.85	9.24	8.75	9.00	9.00	1.69%	12,191,630
Mar 24, 2026	9.00	9.22	8.80	8.85	8.85	-2.21%	6,004,809
Mar 23, 2026	8.87	9.10	8.50	9.05	9.05	2.03%	10,610,380
Mar 19, 2026	8.89	8.95	8.77	8.87	8.87	-0.22%	2,532,981
Mar 18, 2026	9.20	9.44	8.87	8.89	8.89	-3.37%	8,923,752
Mar 17, 2026	9.40	9.75	9.19	9.20	9.20	-1.71%	8,862,857
Mar 16, 2026	9.18	9.63	8.73	9.36	9.36	2.52%	15,391,240