IST:TKNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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