IST:TKNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	20.66	20.78	20.50	20.64	20.64	-	604,179
May 25, 2026	20.80	20.80	20.22	20.64	20.64	1.67%	2,250,758
May 22, 2026	19.02	20.40	19.02	20.30	20.30	4.10%	5,480,154
May 21, 2026	20.64	20.98	19.50	19.50	19.50	-5.52%	3,296,347
May 20, 2026	21.30	21.38	20.58	20.64	20.64	-3.10%	3,721,065
May 18, 2026	22.00	22.00	21.22	21.30	21.30	-2.74%	3,776,068
May 15, 2026	22.40	22.42	21.80	21.90	21.90	-2.41%	2,331,432
May 14, 2026	22.58	22.70	22.36	22.44	22.44	0.09%	2,954,410
May 13, 2026	22.90	22.98	22.42	22.42	22.42	-1.75%	3,691,455
May 12, 2026	22.90	22.98	22.50	22.82	22.82	-0.35%	5,469,759
May 11, 2026	22.90	23.14	22.64	22.90	22.90	0.26%	4,458,505
May 8, 2026	23.20	23.20	22.66	22.84	22.84	-1.89%	4,345,440
May 7, 2026	23.40	23.70	23.02	23.28	23.28	-0.09%	4,372,828
May 6, 2026	23.06	24.16	22.90	23.30	23.30	1.22%	13,814,510
May 5, 2026	21.88	23.30	21.88	23.02	23.02	5.21%	7,112,257
May 4, 2026	22.46	22.52	21.80	21.88	21.88	-2.23%	4,062,595
Apr 30, 2026	22.52	22.66	22.22	22.38	22.38	-0.53%	3,181,180
Apr 29, 2026	22.20	23.46	22.20	22.50	22.50	1.44%	5,375,465
Apr 28, 2026	23.00	23.26	21.92	22.18	22.18	-3.57%	3,062,612
Apr 27, 2026	23.36	23.62	23.00	23.00	23.00	-2.04%	4,772,247
Apr 24, 2026	23.88	24.34	22.90	23.48	23.48	-1.84%	8,596,963
Apr 22, 2026	25.50	25.72	23.86	23.92	23.92	-5.45%	9,131,872
Apr 21, 2026	26.80	27.04	25.30	25.30	25.30	-4.96%	21,237,190
Apr 20, 2026	26.02	26.62	24.62	26.62	26.62	10.00%	27,476,910
Apr 17, 2026	23.08	24.28	22.96	24.20	24.20	5.03%	7,185,284
Apr 16, 2026	22.82	23.58	22.60	23.04	23.04	1.23%	9,589,353
Apr 15, 2026	22.66	22.92	22.60	22.76	22.76	0.44%	3,945,250
Apr 14, 2026	22.60	23.28	22.06	22.66	22.66	0.27%	7,402,128
Apr 13, 2026	21.86	22.98	21.86	22.60	22.60	0.98%	5,318,468
Apr 10, 2026	22.30	22.58	22.14	22.38	22.38	1.08%	3,219,519
Apr 9, 2026	22.34	22.60	21.92	22.14	22.14	-0.90%	3,264,444
Apr 8, 2026	22.40	22.58	22.12	22.34	22.34	2.95%	4,675,414
Apr 7, 2026	22.46	23.48	21.62	21.70	21.70	-3.38%	8,381,980
Apr 6, 2026	21.94	22.96	21.90	22.46	22.46	0.90%	6,141,360
Apr 3, 2026	22.42	23.00	22.14	22.26	22.26	-0.71%	6,508,603
Apr 2, 2026	21.76	22.70	21.70	22.42	22.42	1.17%	8,072,349
Apr 1, 2026	20.50	22.16	20.20	22.16	22.16	9.92%	8,435,956
Mar 31, 2026	19.71	20.24	19.71	20.16	20.16	2.28%	5,768,606
Mar 30, 2026	20.24	20.24	19.62	19.71	19.71	-1.65%	3,725,877
Mar 27, 2026	20.30	20.50	19.81	20.04	20.04	-0.79%	3,734,987
Mar 26, 2026	20.96	21.20	20.08	20.20	20.20	-3.63%	4,673,665
Mar 25, 2026	21.26	21.44	20.96	20.96	20.96	-0.19%	2,957,346
Mar 24, 2026	21.64	21.64	21.00	21.00	21.00	-3.05%	2,758,070
Mar 23, 2026	22.12	22.12	20.58	21.66	21.66	-2.26%	6,979,550
Mar 19, 2026	22.02	22.40	21.82	22.16	22.16	0.54%	2,521,492
Mar 18, 2026	22.66	22.80	22.04	22.04	22.04	-2.30%	3,130,508
Mar 17, 2026	22.46	22.84	22.40	22.56	22.56	-0.09%	4,160,523
Mar 16, 2026	22.76	23.26	22.30	22.58	22.58	-0.27%	5,046,682
Mar 13, 2026	23.82	23.98	22.64	22.64	22.64	-4.95%	7,430,018
Mar 12, 2026	24.04	24.16	23.76	23.82	23.82	-0.75%	6,148,143