IST:TKNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	20.16	20.30	19.97	20.26	20.26	0.40%	2,719,196
Jun 18, 2026	19.95	20.22	19.95	20.18	20.18	1.41%	1,055,332
Jun 17, 2026	20.18	20.30	19.88	19.90	19.90	-1.29%	1,420,430
Jun 16, 2026	20.32	20.48	20.16	20.16	20.16	-0.69%	3,770,119
Jun 15, 2026	20.08	20.40	20.08	20.30	20.30	2.58%	3,057,099
Jun 12, 2026	19.90	20.02	19.59	19.79	19.79	0.46%	3,275,138
Jun 11, 2026	19.80	20.08	19.59	19.70	19.70	-0.51%	2,724,933
Jun 10, 2026	20.36	20.40	19.80	19.80	19.80	-2.75%	2,612,066
Jun 9, 2026	20.74	20.98	20.30	20.36	20.36	-1.64%	4,335,748
Jun 8, 2026	20.58	20.82	20.46	20.70	20.70	0.68%	5,641,889
Jun 5, 2026	20.66	20.84	20.36	20.56	20.56	-0.19%	2,560,988
Jun 4, 2026	20.92	21.14	20.50	20.60	20.60	-1.25%	2,664,334
Jun 3, 2026	20.94	21.66	20.82	20.86	20.86	-0.38%	3,782,273
Jun 2, 2026	20.70	20.98	20.58	20.94	20.94	2.25%	2,737,253
Jun 1, 2026	20.68	21.20	20.42	20.48	20.48	-0.78%	2,852,974
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