IST:TKFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	117.90	122.00	116.40	120.80	120.80	2.46%	7,897,015
Apr 16, 2026	121.10	123.30	117.60	117.90	117.90	-2.64%	5,147,131
Apr 15, 2026	121.80	124.20	118.20	121.10	121.10	0.50%	6,875,870
Apr 14, 2026	120.70	122.30	118.00	120.50	120.50	1.86%	10,951,270
Apr 13, 2026	107.70	118.30	107.70	118.30	118.30	9.94%	11,656,590
Apr 10, 2026	110.30	111.80	107.20	107.60	107.60	-0.65%	12,832,560
Apr 9, 2026	98.90	108.30	98.90	108.30	108.30	9.95%	18,079,610
Apr 8, 2026	98.45	100.60	96.45	98.50	98.50	3.58%	9,741,381
Apr 7, 2026	97.80	100.30	95.10	95.10	95.10	-3.21%	8,496,961
Apr 6, 2026	101.20	103.40	98.05	98.25	98.25	-2.63%	9,193,375
Apr 3, 2026	102.70	105.10	100.50	100.90	100.90	-0.98%	9,565,455
Apr 2, 2026	98.50	102.60	97.50	101.90	101.90	4.62%	13,451,710
Apr 1, 2026	99.90	101.00	95.70	97.40	97.40	-0.61%	12,220,130
Mar 31, 2026	96.25	104.10	95.00	98.00	98.00	1.77%	18,193,770
Mar 30, 2026	98.30	101.70	93.85	96.30	96.30	-1.43%	13,330,030
Mar 27, 2026	93.10	99.45	88.75	97.70	97.70	4.66%	19,140,070
Mar 26, 2026	90.50	93.75	89.00	93.35	93.35	5.18%	9,667,757
Mar 25, 2026	88.50	92.40	87.50	88.75	88.75	0.57%	8,707,105
Mar 24, 2026	83.95	92.00	83.40	88.25	88.25	5.12%	10,982,930
Mar 23, 2026	79.10	84.85	78.40	83.95	83.95	5.66%	7,329,514
Mar 19, 2026	79.70	81.30	78.90	79.45	79.45	-1.67%	1,607,652
Mar 18, 2026	85.30	85.30	79.55	80.80	80.80	-4.21%	4,857,876
Mar 17, 2026	84.15	86.35	83.45	84.35	84.35	0.72%	4,528,467
Mar 16, 2026	85.65	85.90	83.05	83.75	83.75	-1.47%	2,716,525
Mar 13, 2026	85.30	85.30	82.85	85.00	85.00	-0.35%	3,332,501
Mar 12, 2026	84.15	87.50	83.80	85.30	85.30	0.77%	5,522,837
Mar 11, 2026	80.50	85.70	80.25	84.65	84.65	5.16%	8,636,564
Mar 10, 2026	78.75	80.95	76.45	80.50	80.50	4.75%	8,710,163
Mar 9, 2026	72.10	78.05	71.50	76.85	76.85	4.20%	7,808,738
Mar 6, 2026	77.20	79.00	71.50	73.75	73.75	-2.58%	7,578,994
Mar 5, 2026	69.80	75.70	69.65	75.70	75.70	9.95%	7,423,489
Mar 4, 2026	69.50	70.00	67.35	68.85	68.85	-0.58%	4,453,606
Mar 3, 2026	70.70	73.25	68.85	69.25	69.25	-1.84%	3,846,837
Mar 2, 2026	67.50	71.60	67.00	70.55	70.55	-1.88%	4,457,186
Feb 27, 2026	78.60	78.95	71.90	71.90	71.90	-8.12%	8,932,486
Feb 26, 2026	77.25	79.75	76.50	78.25	78.25	1.69%	3,075,527
Feb 25, 2026	80.40	80.85	76.65	76.95	76.95	-4.29%	3,209,698
Feb 24, 2026	82.15	82.95	80.15	80.40	80.40	-2.01%	2,349,170
Feb 23, 2026	84.80	85.30	81.55	82.05	82.05	-1.50%	3,499,584
Feb 20, 2026	81.50	84.30	81.50	83.30	83.30	2.46%	4,647,570
Feb 19, 2026	85.30	86.10	80.90	81.30	81.30	-4.35%	5,430,824
Feb 18, 2026	88.85	90.30	84.60	85.00	85.00	-3.63%	7,509,618
Feb 17, 2026	85.90	89.85	85.55	88.20	88.20	2.92%	8,015,729
Feb 16, 2026	83.00	86.45	82.95	85.70	85.70	3.82%	6,976,460
Feb 13, 2026	86.15	86.60	81.90	82.55	82.55	-3.45%	7,364,727
Feb 12, 2026	83.85	87.00	82.75	85.50	85.50	2.70%	8,378,360
Feb 11, 2026	81.60	87.10	81.35	83.25	83.25	0.67%	7,508,577
Feb 10, 2026	85.65	85.95	82.20	82.70	82.70	-2.13%	4,420,191
Feb 9, 2026	79.05	86.40	79.05	84.50	84.50	7.57%	12,060,240
Feb 6, 2026	82.55	83.35	77.50	78.55	78.55	-3.91%	6,342,960