IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.30	12.46	12.08	12.22	-	-5.86%	31,238,753
Feb 27, 2026	13.09	13.45	12.93	12.98	12.98	0.15%	79,617,150
Feb 26, 2026	12.59	13.06	12.59	12.96	12.96	2.05%	38,248,140
Feb 25, 2026	12.99	13.01	12.58	12.70	12.70	-1.78%	47,444,580
Feb 24, 2026	13.15	13.15	12.91	12.93	12.93	-1.67%	44,668,080
Feb 23, 2026	13.39	13.57	13.15	13.15	13.15	-1.13%	76,739,540
Feb 20, 2026	13.25	13.35	13.04	13.30	13.30	0.53%	26,514,830
Feb 19, 2026	14.16	14.18	13.13	13.23	13.23	-6.70%	38,351,490
Feb 18, 2026	14.23	14.50	13.92	14.18	14.18	-0.14%	33,761,840
Feb 17, 2026	14.39	14.46	14.16	14.20	14.20	-1.32%	22,970,850
Feb 16, 2026	14.50	14.52	14.27	14.39	14.39	0.35%	36,477,710
Feb 13, 2026	14.23	14.45	14.05	14.34	14.34	1.41%	51,149,040
Feb 12, 2026	13.59	14.19	13.57	14.14	14.14	4.05%	66,492,250
Feb 11, 2026	13.40	13.65	13.22	13.59	13.59	0.97%	27,773,930
Feb 10, 2026	13.41	13.52	13.32	13.46	13.46	0.60%	29,474,930
Feb 9, 2026	13.15	13.41	13.10	13.38	13.38	2.76%	34,652,990
Feb 6, 2026	13.10	13.14	12.86	13.02	13.02	-0.61%	46,955,570
Feb 5, 2026	13.48	13.50	13.09	13.10	13.10	-3.18%	46,817,530
Feb 4, 2026	13.97	13.98	13.49	13.53	13.53	-3.77%	65,588,970
Feb 3, 2026	13.83	14.15	13.61	14.06	14.06	2.40%	62,465,580
Feb 2, 2026	13.94	13.94	13.44	13.73	13.73	-2.35%	44,105,220
Jan 30, 2026	13.91	14.09	13.51	14.06	14.06	1.08%	72,847,390
Jan 29, 2026	13.50	14.24	13.48	13.91	13.91	3.42%	68,640,910
Jan 28, 2026	13.12	13.58	13.05	13.45	13.45	2.52%	56,176,910
Jan 27, 2026	13.27	13.31	12.99	13.12	13.12	-1.13%	46,020,710
Jan 26, 2026	13.15	13.35	12.96	13.27	13.27	0.38%	50,800,640
Jan 23, 2026	13.00	13.27	13.00	13.22	13.22	1.77%	56,339,460
Jan 22, 2026	13.39	13.44	12.87	12.99	12.99	-2.77%	64,397,832
Jan 21, 2026	13.30	13.36	13.04	13.36	13.36	0.83%	44,228,170
Jan 20, 2026	13.28	13.31	13.03	13.25	13.25	-0.15%	44,512,420
Jan 19, 2026	13.12	13.34	13.10	13.27	13.27	1.61%	44,976,690
Jan 16, 2026	13.20	13.24	13.05	13.06	13.06	-0.68%	51,523,440
Jan 15, 2026	13.42	13.43	13.05	13.15	13.15	-2.30%	33,080,050
Jan 14, 2026	13.36	13.49	13.20	13.46	13.46	0.82%	24,254,730
Jan 13, 2026	13.37	13.45	13.11	13.35	13.35	-0.15%	36,577,790
Jan 12, 2026	13.57	13.72	13.36	13.37	13.37	-1.47%	21,966,690
Jan 9, 2026	13.49	13.61	13.30	13.57	13.57	0.74%	28,238,310
Jan 8, 2026	13.49	13.53	13.31	13.47	13.47	-0.22%	24,385,572
Jan 7, 2026	13.60	13.79	13.39	13.50	13.50	-0.30%	36,863,870
Jan 6, 2026	13.08	13.62	12.99	13.54	13.54	3.60%	44,913,820
Jan 5, 2026	12.96	13.10	12.82	13.07	13.07	1.79%	32,221,020
Jan 2, 2026	12.43	12.84	12.42	12.84	12.84	3.97%	26,092,430
Dec 31, 2025	12.33	12.55	12.33	12.35	12.35	0.57%	21,703,590
Dec 30, 2025	12.28	12.35	12.09	12.28	12.28	0.08%	17,818,290
Dec 29, 2025	12.50	12.55	12.23	12.27	12.27	-1.84%	33,585,860
Dec 26, 2025	12.71	12.72	12.49	12.50	12.50	-1.65%	12,515,860
Dec 25, 2025	12.80	12.85	12.69	12.71	12.71	-0.39%	3,990,681
Dec 24, 2025	12.85	12.92	12.75	12.76	12.76	-0.62%	10,611,170
Dec 23, 2025	12.92	13.04	12.81	12.84	12.84	-0.85%	12,666,370
Dec 22, 2025	13.02	13.17	12.92	12.95	12.95	-0.77%	21,613,120