IST:TKNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	16.61	16.79	16.16	16.19	16.19	-2.47%	1,478,559
Jul 28, 2026	17.05	17.17	16.60	16.60	16.60	-2.35%	1,814,423
Jul 27, 2026	17.61	17.71	16.98	17.00	17.00	-2.86%	2,051,202
Jul 24, 2026	17.88	17.88	17.37	17.50	17.50	-1.57%	2,196,413
Jul 23, 2026	18.12	18.74	17.74	17.78	17.78	-1.77%	4,162,118
Jul 22, 2026	18.21	18.23	18.07	18.10	18.10	-0.11%	1,634,294
Jul 21, 2026	18.42	18.42	18.08	18.12	18.12	-0.93%	956,860
Jul 20, 2026	18.25	18.49	18.19	18.29	18.29	0.94%	1,440,262
Jul 17, 2026	18.32	18.57	18.12	18.12	18.12	-1.04%	1,240,757
Jul 16, 2026	18.11	18.50	18.11	18.31	18.31	1.16%	1,449,989
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