IST:TKFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	152.20	152.50	133.60	136.90	136.90	-5.19%	13,193,780
Jun 9, 2026	144.30	149.80	143.40	144.40	144.40	0.28%	6,005,812
Jun 8, 2026	135.50	147.80	135.00	144.00	144.00	5.19%	6,280,258
Jun 5, 2026	151.70	152.40	136.80	136.90	136.90	-9.76%	9,957,075
Jun 4, 2026	152.00	154.90	145.90	151.70	151.70	0.80%	6,769,705
Jun 3, 2026	155.00	158.30	149.90	150.50	150.50	-2.90%	5,230,718
Jun 2, 2026	151.20	155.60	149.90	155.00	155.00	4.03%	5,453,470
Jun 1, 2026	143.20	152.70	140.00	149.00	149.00	5.82%	12,672,990
May 26, 2026	136.40	144.00	135.70	140.80	140.80	3.23%	4,550,404
May 25, 2026	127.40	137.00	127.40	136.40	136.40	8.08%	6,223,301
May 22, 2026	118.20	127.10	118.00	126.20	126.20	6.59%	5,092,323
May 21, 2026	132.50	133.90	118.40	118.40	118.40	-9.96%	3,929,480
May 20, 2026	134.00	135.50	127.90	131.50	131.50	-2.23%	6,423,192
May 18, 2026	137.00	139.90	134.10	134.50	134.50	-1.82%	4,120,775
May 15, 2026	143.10	145.00	135.00	137.00	137.00	-4.99%	5,748,388
May 14, 2026	149.60	150.30	144.10	144.20	144.20	-2.96%	3,122,971
May 13, 2026	156.40	157.40	142.80	148.60	148.60	-4.13%	6,650,258
May 12, 2026	155.30	159.00	154.00	155.00	155.00	-1.27%	4,574,655
May 11, 2026	155.30	159.90	152.00	157.00	157.00	1.75%	6,537,143
May 8, 2026	149.00	155.70	146.50	154.30	154.30	3.35%	6,347,168
May 7, 2026	143.40	150.40	143.00	149.30	149.30	5.14%	6,993,470
May 6, 2026	136.50	143.50	136.50	142.00	142.00	3.95%	8,786,629
May 5, 2026	140.00	140.90	131.60	136.60	136.60	-2.01%	6,309,580
May 4, 2026	142.60	145.50	139.00	139.40	139.40	-2.24%	7,223,883
Apr 30, 2026	135.40	144.20	134.40	142.60	142.60	5.24%	10,704,511
Apr 29, 2026	141.00	142.30	134.80	135.50	135.50	-3.15%	7,279,327
Apr 28, 2026	141.80	144.70	138.90	139.90	139.90	-0.99%	5,702,733
Apr 27, 2026	136.90	142.80	136.30	141.30	141.30	4.59%	9,419,159
Apr 24, 2026	134.00	138.40	131.30	135.10	135.10	1.58%	9,512,182
Apr 22, 2026	133.60	139.90	131.20	133.00	133.00	-	8,873,262
Apr 21, 2026	129.30	135.20	129.30	133.00	133.00	3.34%	9,815,080
Apr 20, 2026	120.80	131.70	120.80	128.70	128.70	6.54%	13,376,468
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%	10,951,271
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%	12,832,567
Apr 9, 2026	98.90	108.30	98.90	108.30	108.30	9.95%	18,079,616
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%	13,451,716
Apr 1, 2026	99.90	101.00	95.70	97.40	97.40	-0.61%	12,220,134
Mar 31, 2026	96.25	104.10	95.00	98.00	98.00	1.77%	18,193,778
Mar 30, 2026	98.30	101.70	93.85	96.30	96.30	-1.43%	13,330,038
Mar 27, 2026	93.10	99.45	88.75	97.70	97.70	4.66%	19,140,071
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