IST:TKNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	18.55	18.62	18.06	18.10	18.10	-2.32%	2,441,226
Jul 13, 2026	18.65	18.77	18.50	18.53	18.53	-0.86%	1,368,716
Jul 10, 2026	18.71	18.94	18.61	18.69	18.69	-0.11%	1,932,169
Jul 9, 2026	18.82	18.92	18.58	18.71	18.71	-0.11%	1,395,415
Jul 8, 2026	19.46	19.46	18.71	18.73	18.73	-3.30%	2,697,507
Jul 7, 2026	19.41	19.49	19.33	19.37	19.37	-0.21%	1,594,053
Jul 6, 2026	19.46	19.80	19.39	19.41	19.41	-1.27%	2,525,293
Jul 3, 2026	19.95	20.10	19.56	19.66	19.66	-0.71%	2,354,158
Jul 2, 2026	19.58	20.22	19.58	19.80	19.80	1.07%	4,844,322
Jul 1, 2026	19.63	19.83	19.58	19.59	19.59	-0.20%	2,705,868
Jun 30, 2026	19.89	20.02	19.58	19.63	19.63	-1.26%	2,623,031
Jun 29, 2026	19.96	20.08	19.78	19.88	19.88	-0.25%	2,362,122
Jun 26, 2026	19.30	20.74	19.02	19.93	19.93	3.32%	5,642,667
Jun 25, 2026	19.60	19.88	19.24	19.29	19.29	-1.33%	4,765,001
Jun 24, 2026	19.99	20.06	19.53	19.55	19.55	-2.20%	1,652,245
Jun 23, 2026	20.42	20.44	19.85	19.99	19.99	-2.20%	2,455,069
Jun 22, 2026	20.28	20.78	20.00	20.44	20.44	0.89%	2,118,801
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