IST:TKNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	14.34	14.42	13.46	13.69	13.69	-4.53%	1,958,228
Oct 6, 2026	13.50	14.50	13.43	14.34	14.34	6.22%	3,436,299
Oct 5, 2026	13.55	13.79	13.10	13.50	13.50	-	1,426,853
Oct 2, 2026	13.49	13.60	13.00	13.50	13.50	0.22%	1,091,187
Oct 1, 2026	12.60	13.47	12.60	13.47	13.47	7.33%	2,250,221
Sep 30, 2026	13.35	13.40	12.50	12.55	12.55	-5.99%	3,241,814
Sep 29, 2026	13.55	13.98	13.35	13.35	13.35	-1.48%	4,039,669
Sep 28, 2026	13.93	13.93	13.16	13.55	13.55	-2.73%	2,502,723
Sep 25, 2026	14.30	14.45	13.65	13.93	13.93	-2.59%	2,810,335
Sep 24, 2026	14.75	14.75	14.30	14.30	14.30	-2.26%	1,898,128
Sep 23, 2026	15.10	15.31	14.63	14.63	14.63	-3.11%	2,446,977
Sep 22, 2026	14.85	15.44	14.74	15.10	15.10	1.68%	2,295,668
Sep 21, 2026	14.61	14.92	14.33	14.85	14.85	-1.98%	2,794,528
Sep 18, 2026	15.53	15.53	14.95	15.15	15.15	-2.45%	2,238,747
Sep 17, 2026	15.35	15.69	15.12	15.53	15.53	0.45%	3,538,443
Sep 16, 2026	16.00	16.18	15.09	15.46	15.46	-3.01%	3,622,740
Sep 15, 2026	16.38	16.55	15.94	15.94	15.94	-2.69%	2,630,452
Sep 14, 2026	16.58	16.71	16.38	16.38	16.38	-1.27%	1,929,898
Sep 11, 2026	16.50	17.26	16.35	16.59	16.59	0.48%	6,000,221
Sep 10, 2026	17.25	17.35	16.45	16.51	16.51	-4.23%	4,708,863
Sep 9, 2026	17.26	17.70	17.11	17.24	17.24	0.12%	3,211,153
Sep 8, 2026	16.90	17.44	16.78	17.22	17.22	2.87%	4,120,371
Sep 7, 2026	16.73	16.98	16.55	16.74	16.74	0.48%	2,649,176
Sep 4, 2026	16.75	16.86	16.55	16.66	16.66	-0.54%	2,928,493
Sep 3, 2026	16.87	17.00	16.67	16.75	16.75	-0.48%	2,722,066
Sep 2, 2026	16.93	17.42	16.11	16.83	16.83	-0.41%	7,250,396
Sep 1, 2026	18.11	18.35	16.86	16.90	16.90	-6.11%	5,848,946
Aug 31, 2026	19.05	19.56	17.93	18.00	18.00	-5.26%	6,792,331
Aug 28, 2026	19.20	19.23	18.91	19.00	19.00	-1.04%	3,429,978
Aug 27, 2026	19.74	19.81	19.17	19.20	19.20	-2.39%	3,668,893
Aug 26, 2026	20.34	20.58	19.56	19.67	19.67	-2.24%	8,090,740
Aug 25, 2026	18.85	20.70	18.72	20.12	20.12	6.91%	19,998,886
Aug 24, 2026	18.98	19.92	18.07	18.82	18.82	-2.54%	9,672,337
Aug 21, 2026	20.30	20.70	19.29	19.31	19.31	-4.41%	19,356,909
Aug 20, 2026	18.68	21.48	18.40	20.20	20.20	3.43%	52,906,608
Aug 19, 2026	22.50	23.00	19.53	19.53	19.53	-10.00%	22,393,374
Aug 18, 2026	20.58	21.70	20.54	21.70	21.70	9.93%	11,048,273
Aug 17, 2026	18.89	19.74	18.68	19.74	19.74	9.97%	8,442,733
Aug 14, 2026	16.32	17.95	16.21	17.95	17.95	9.99%	8,004,722
Aug 13, 2026	16.07	16.72	15.94	16.32	16.32	2.32%	4,070,484
Aug 12, 2026	15.84	16.15	15.78	15.95	15.95	0.69%	1,522,919
Aug 11, 2026	16.09	16.09	15.73	15.84	15.84	-0.88%	1,648,834
Aug 10, 2026	16.13	16.34	15.95	15.98	15.98	-0.93%	1,422,101
Aug 7, 2026	16.10	16.20	15.93	16.13	16.13	1.00%	1,368,091
Aug 6, 2026	16.18	16.25	15.87	15.97	15.97	-1.11%	2,401,862
Aug 5, 2026	16.22	16.32	16.06	16.15	16.15	-0.31%	1,374,316
Aug 4, 2026	16.12	16.33	16.01	16.20	16.20	0.75%	1,328,659
Aug 3, 2026	16.24	16.49	16.04	16.08	16.08	-0.80%	1,377,960
Jul 31, 2026	15.88	16.30	15.71	16.21	16.21	2.08%	2,378,199
Jul 30, 2026	16.19	16.50	15.83	15.88	15.88	-1.91%	2,523,662