IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	12.94	13.25	12.92	13.11	13.11	0.85%	11,355,747
Oct 7, 2025	12.78	13.06	12.76	13.00	13.00	1.72%	25,819,463
Oct 6, 2025	12.87	13.00	12.67	12.78	12.78	-0.70%	18,702,122
Oct 3, 2025	13.38	13.38	12.79	12.87	12.87	-3.67%	34,837,736
Oct 2, 2025	13.78	13.91	13.22	13.36	13.36	-3.33%	20,521,113
Oct 1, 2025	13.36	13.97	13.26	13.82	13.82	3.44%	21,183,370
Sep 30, 2025	13.44	13.56	13.27	13.36	13.36	-0.60%	25,699,932
Sep 29, 2025	13.22	13.67	13.20	13.44	13.44	1.05%	22,996,121
Sep 26, 2025	13.73	13.73	13.30	13.30	13.30	-3.13%	14,076,972
Sep 25, 2025	13.90	13.90	13.54	13.73	13.73	-0.44%	14,395,308
Sep 24, 2025	13.84	13.94	13.44	13.79	13.79	-0.36%	17,045,418
Sep 23, 2025	13.90	14.01	13.72	13.84	13.84	-1.70%	19,993,100
Sep 22, 2025	14.21	14.26	14.02	14.08	14.08	1.51%	18,634,055
Sep 19, 2025	13.62	13.90	13.52	13.87	13.87	1.99%	23,369,018
Sep 18, 2025	13.88	14.04	13.53	13.60	13.60	-1.95%	19,094,627
Sep 17, 2025	14.01	14.04	13.77	13.87	13.87	-0.79%	18,176,618
Sep 16, 2025	14.06	14.07	13.73	13.98	13.98	-0.21%	23,146,068
Sep 15, 2025	13.13	14.10	12.98	14.01	14.01	6.70%	32,235,236
Sep 12, 2025	13.07	13.26	12.83	13.13	13.13	0.54%	16,629,823
Sep 11, 2025	13.45	13.80	13.06	13.06	13.06	-2.90%	34,056,465
Sep 10, 2025	13.36	13.54	13.18	13.45	13.45	1.05%	20,449,182
Sep 9, 2025	13.10	13.40	12.95	13.31	13.31	1.60%	18,481,814
Sep 8, 2025	13.12	13.37	12.98	13.10	13.10	-2.38%	17,516,940
Sep 5, 2025	13.71	13.96	13.32	13.42	13.42	-0.67%	22,108,292
Sep 4, 2025	13.22	13.71	13.18	13.51	13.51	2.74%	21,528,823
Sep 3, 2025	13.94	13.95	13.14	13.15	13.15	-5.73%	29,959,923
Sep 2, 2025	14.57	14.73	13.39	13.95	13.95	-3.99%	46,804,952
Sep 1, 2025	14.51	14.69	14.29	14.53	14.53	0.14%	26,169,628
Aug 29, 2025	14.33	14.57	14.27	14.51	14.51	0.76%	25,643,238
Aug 28, 2025	14.30	14.50	14.08	14.40	14.40	0.70%	23,427,806
Aug 27, 2025	14.31	14.34	14.00	14.30	14.30	-0.07%	26,572,211
Aug 26, 2025	14.24	14.47	14.15	14.31	14.31	0.28%	20,801,686
Aug 25, 2025	14.40	14.51	14.19	14.27	14.27	-	29,654,702
Aug 22, 2025	14.28	14.35	14.07	14.27	14.27	-0.07%	26,876,080
Aug 21, 2025	14.14	14.32	14.07	14.28	14.28	1.64%	24,287,976
Aug 20, 2025	13.83	14.11	13.75	14.05	14.05	1.74%	17,364,008
Aug 19, 2025	13.71	13.88	13.68	13.81	13.81	0.95%	17,596,910
Aug 18, 2025	13.52	13.73	13.52	13.68	13.68	1.33%	13,653,013
Aug 15, 2025	13.39	13.55	13.30	13.50	13.50	0.82%	15,514,878
Aug 14, 2025	13.33	13.56	13.22	13.39	13.39	0.07%	22,290,956
Aug 13, 2025	13.30	13.52	13.22	13.38	13.38	0.60%	24,598,091
Aug 12, 2025	13.60	13.64	13.26	13.30	13.30	-2.13%	25,812,598
Aug 11, 2025	13.67	13.74	13.46	13.59	13.59	-0.29%	34,471,760
Aug 8, 2025	14.03	14.06	13.62	13.63	13.63	-2.85%	37,273,611
Aug 7, 2025	14.14	14.25	14.03	14.03	14.03	-0.43%	15,552,041
Aug 6, 2025	14.10	14.31	14.00	14.09	14.09	-0.70%	15,356,714
Aug 5, 2025	14.10	14.19	14.05	14.19	14.19	0.64%	15,381,458
Aug 4, 2025	13.97	14.22	13.91	14.10	14.10	1.66%	30,930,367
Aug 1, 2025	13.80	13.88	13.40	13.87	13.87	0.73%	33,180,363
Jul 31, 2025	14.39	14.40	13.69	13.77	13.77	-3.30%	37,636,876