IST:TKFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	82.55	83.35	77.50	78.55	78.55	-3.91%	6,342,960
Feb 5, 2026	89.00	95.75	81.50	81.75	81.75	-6.09%	23,079,750
Feb 4, 2026	79.75	87.05	78.10	87.05	87.05	9.98%	10,673,110
Feb 3, 2026	76.00	80.65	75.55	79.15	79.15	4.90%	6,001,660
Feb 2, 2026	76.50	79.15	75.05	75.45	75.45	-1.69%	4,414,777
Jan 30, 2026	75.70	77.80	74.95	76.75	76.75	1.19%	4,175,958
Jan 29, 2026	77.50	77.85	75.45	75.85	75.85	-1.69%	3,611,898
Jan 28, 2026	74.25	77.70	73.55	77.15	77.15	4.89%	4,501,982
Jan 27, 2026	73.75	74.75	72.85	73.55	73.55	1.17%	4,517,880
Jan 26, 2026	71.00	72.90	70.20	72.70	72.70	1.68%	2,490,162
Jan 23, 2026	72.00	73.00	70.90	71.50	71.50	-0.49%	3,434,512
Jan 22, 2026	68.80	72.00	68.75	71.85	71.85	4.74%	4,478,622
Jan 21, 2026	68.60	69.00	68.45	68.60	68.60	-	1,898,454
Jan 20, 2026	69.90	70.00	68.35	68.60	68.60	-1.79%	2,526,185
Jan 19, 2026	70.50	71.20	69.60	69.85	69.85	-0.43%	3,075,410
Jan 16, 2026	70.25	70.65	69.45	70.15	70.15	-0.28%	2,757,088
Jan 15, 2026	69.50	70.75	68.55	70.35	70.35	0.64%	2,760,669
Jan 14, 2026	71.10	71.70	69.85	69.90	69.90	-1.41%	2,886,634
Jan 13, 2026	71.50	71.95	70.70	70.90	70.90	-0.84%	1,853,292
Jan 12, 2026	72.70	72.90	71.45	71.50	71.50	-0.69%	1,627,983
Jan 9, 2026	72.30	72.95	71.75	72.00	72.00	-0.28%	1,678,220
Jan 8, 2026	72.95	72.95	70.80	72.20	72.20	-0.55%	1,772,037
Jan 7, 2026	73.50	74.70	72.60	72.60	72.60	-	3,631,687
Jan 6, 2026	73.45	73.50	71.95	72.60	72.60	0.62%	3,243,212
Jan 5, 2026	72.95	73.85	71.60	72.15	72.15	-0.96%	2,375,083
Jan 2, 2026	70.80	74.25	70.25	72.85	72.85	3.48%	3,470,481
Dec 31, 2025	70.65	72.05	69.70	70.40	70.40	-0.35%	3,583,205
Dec 30, 2025	69.70	70.95	68.50	70.65	70.32	1.36%	3,811,717
Dec 29, 2025	72.50	73.20	69.70	69.70	69.37	-3.19%	3,546,667
Dec 26, 2025	78.15	79.50	71.50	72.00	71.66	-7.69%	8,921,453
Dec 25, 2025	73.20	79.95	72.80	78.00	77.63	6.85%	6,445,044
Dec 24, 2025	70.25	73.75	70.20	73.00	72.66	3.91%	4,469,153
Dec 23, 2025	70.00	71.50	69.25	70.25	69.92	0.36%	2,039,673
Dec 22, 2025	71.20	71.55	69.55	70.00	69.67	-1.75%	2,465,632
Dec 19, 2025	71.00	72.30	70.10	71.25	70.92	0.85%	5,276,102
Dec 18, 2025	74.00	76.65	69.90	70.65	70.32	-4.33%	10,720,730
Dec 17, 2025	71.60	73.85	70.60	73.85	73.50	3.07%	4,566,601
Dec 16, 2025	70.90	72.80	69.45	71.65	71.31	1.42%	5,124,482
Dec 15, 2025	70.40	71.35	69.50	70.65	70.32	0.36%	2,669,623
Dec 12, 2025	67.80	71.25	67.65	70.40	70.07	4.07%	5,428,804
Dec 11, 2025	67.55	68.25	67.40	67.65	67.33	0.37%	1,762,059
Dec 10, 2025	68.55	69.65	67.25	67.40	67.08	-2.74%	3,457,031
Dec 9, 2025	69.55	70.20	68.50	69.30	68.97	-0.29%	2,747,862
Dec 8, 2025	69.15	70.50	69.15	69.50	69.17	0.87%	2,410,662
Dec 5, 2025	67.55	69.75	67.55	68.90	68.58	1.17%	1,953,405
Dec 4, 2025	69.10	69.90	67.80	68.10	67.78	-2.01%	2,497,486
Dec 3, 2025	69.35	71.00	68.70	69.50	69.17	-0.43%	2,692,415
Dec 2, 2025	69.95	70.60	69.00	69.80	69.47	-0.21%	2,124,320
Dec 1, 2025	67.65	70.55	67.35	69.95	69.62	2.87%	2,489,492
Nov 28, 2025	70.00	70.35	67.00	68.00	67.68	-2.86%	5,752,537