IST:TEKTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.70	10.92	9.42	9.44	9.44	-7.72%	70,293,290
Jul 14, 2026	9.25	10.23	9.19	10.23	10.23	10.00%	19,798,319
Jul 13, 2026	9.40	9.69	9.22	9.30	9.30	-4.02%	7,562,685
Jul 10, 2026	9.55	9.72	9.41	9.69	9.69	1.15%	9,483,608
Jul 9, 2026	9.49	9.60	9.13	9.58	9.58	1.59%	5,638,506
Jul 8, 2026	9.33	9.55	9.00	9.43	9.43	1.40%	5,778,043
Jul 7, 2026	9.15	9.44	9.15	9.30	9.30	1.64%	4,858,217
Jul 6, 2026	9.05	9.24	8.76	9.15	9.15	1.44%	9,175,020
Jul 3, 2026	9.61	9.68	9.02	9.02	9.02	-6.33%	5,385,981
Jul 2, 2026	9.46	9.79	9.46	9.63	9.63	0.73%	4,401,974
Jul 1, 2026	9.48	9.85	9.48	9.56	9.56	0.63%	5,164,036
Jun 30, 2026	9.38	9.65	9.38	9.50	9.50	1.50%	5,803,103
Jun 29, 2026	9.69	9.76	9.21	9.36	9.36	-3.21%	4,977,363
Jun 26, 2026	10.18	10.18	9.67	9.67	9.67	-2.52%	5,020,983
Jun 25, 2026	10.18	10.53	9.86	9.92	9.92	-0.90%	8,772,123
Jun 24, 2026	10.46	10.55	10.01	10.01	10.01	-4.21%	6,293,913
Jun 23, 2026	10.67	10.80	10.30	10.45	10.45	-2.06%	3,020,994
Jun 22, 2026	10.81	10.86	10.47	10.67	10.67	-1.20%	7,189,910
Jun 19, 2026	10.20	11.09	9.70	10.80	10.80	5.88%	12,589,060
Jun 18, 2026	10.00	10.21	9.97	10.20	10.20	2.41%	4,929,120
Jun 17, 2026	10.08	10.18	9.90	9.96	9.96	0.10%	5,022,653
Jun 16, 2026	10.12	10.14	9.87	9.95	9.95	-1.58%	7,876,143
Jun 15, 2026	10.10	10.30	10.03	10.11	10.11	2.02%	6,285,182
Jun 12, 2026	10.15	10.30	9.81	9.91	9.91	-0.90%	7,463,924
Jun 11, 2026	10.54	10.62	10.00	10.00	10.00	-5.12%	9,499,388
Jun 10, 2026	10.56	10.70	10.40	10.54	10.54	-	8,164,875
Jun 9, 2026	10.86	11.07	10.51	10.54	10.54	-2.68%	7,638,417
Jun 8, 2026	10.69	11.15	10.16	10.83	10.83	1.31%	6,317,282
Jun 5, 2026	10.98	11.32	10.47	10.69	10.69	-2.64%	9,230,694
Jun 4, 2026	10.81	11.75	10.47	10.98	10.98	2.14%	15,154,450
Jun 3, 2026	11.22	11.28	10.75	10.75	10.75	-4.02%	6,997,841
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