IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.75	13.11	12.73	13.02	13.02	1.72%	20,071,330
Dec 4, 2025	13.15	13.21	12.75	12.80	12.80	-2.96%	24,152,810
Dec 3, 2025	13.25	13.31	13.10	13.19	13.19	-0.08%	27,238,640
Dec 2, 2025	13.33	13.38	13.10	13.20	13.20	-0.60%	18,817,290
Dec 1, 2025	12.86	13.29	12.80	13.28	13.28	3.27%	32,883,510
Nov 28, 2025	12.83	13.02	12.77	12.86	12.86	0.08%	26,941,313
Nov 27, 2025	13.01	13.11	12.83	12.85	12.85	-0.16%	27,908,470
Nov 26, 2025	12.75	12.94	12.67	12.87	12.87	1.34%	21,564,992
Nov 25, 2025	12.68	12.93	12.61	12.70	12.70	-0.16%	32,753,760
Nov 24, 2025	12.36	12.78	12.33	12.72	12.72	2.00%	28,234,230
Nov 21, 2025	12.36	12.59	12.33	12.47	12.47	0.16%	34,811,018
Nov 20, 2025	12.35	12.53	12.28	12.45	12.45	1.22%	40,900,060
Nov 19, 2025	12.04	12.42	12.04	12.30	12.30	2.59%	29,151,070
Nov 18, 2025	12.10	12.43	11.98	11.99	11.99	0.08%	37,514,520
Nov 17, 2025	11.90	11.98	11.73	11.98	11.98	1.18%	32,513,540
Nov 14, 2025	11.96	11.96	11.67	11.84	11.84	-1.25%	13,927,190
Nov 13, 2025	11.89	12.01	11.83	11.99	11.99	0.84%	20,831,180
Nov 12, 2025	11.90	12.06	11.74	11.89	11.89	0.51%	35,553,850
Nov 11, 2025	12.20	12.23	11.61	11.83	11.83	-3.03%	53,127,100
Nov 10, 2025	12.67	12.75	12.19	12.20	12.20	-3.25%	25,216,230
Nov 7, 2025	13.11	13.11	12.53	12.61	12.61	-3.52%	38,638,230
Nov 6, 2025	13.04	13.20	12.99	13.07	13.07	0.93%	28,363,930
Nov 5, 2025	12.69	13.00	12.67	12.95	12.95	1.73%	74,909,750
Nov 4, 2025	12.86	12.95	12.64	12.73	12.73	-0.93%	21,795,300
Nov 3, 2025	12.98	13.34	12.78	12.85	12.85	-0.31%	37,227,540
Oct 31, 2025	12.70	12.98	12.56	12.89	12.89	1.58%	24,266,920
Oct 30, 2025	12.96	13.01	12.66	12.69	12.69	-1.63%	24,372,280
Oct 28, 2025	13.10	13.16	12.81	12.90	12.90	-0.92%	12,774,000
Oct 27, 2025	13.28	13.38	12.91	13.02	13.02	-2.40%	15,116,230
Oct 24, 2025	12.45	13.56	12.41	13.34	13.34	8.10%	56,582,600
Oct 23, 2025	12.17	12.47	12.17	12.34	12.34	1.40%	25,814,920
Oct 22, 2025	12.22	12.37	12.12	12.17	12.17	-0.33%	22,036,760
Oct 21, 2025	11.93	12.40	11.79	12.21	12.21	2.43%	37,269,900
Oct 20, 2025	11.61	12.02	11.38	11.92	11.92	2.58%	31,137,180
Oct 17, 2025	11.70	11.74	11.24	11.62	11.62	-1.36%	24,160,600
Oct 16, 2025	12.00	12.12	11.75	11.78	11.78	-2.16%	37,895,060
Oct 15, 2025	12.35	12.37	11.93	12.04	12.04	-2.27%	51,616,270
Oct 14, 2025	12.95	13.01	12.31	12.32	12.32	-5.30%	18,583,500
Oct 13, 2025	13.05	13.09	12.84	13.01	13.01	-0.76%	12,103,060
Oct 10, 2025	13.00	13.42	12.95	13.11	13.11	1.08%	19,745,740
Oct 9, 2025	13.12	13.26	12.71	12.97	12.97	-0.84%	40,731,490
Oct 8, 2025	12.94	13.25	12.90	13.08	13.08	0.62%	17,777,640
Oct 7, 2025	12.78	13.06	12.76	13.00	13.00	1.72%	25,819,460
Oct 6, 2025	12.87	13.00	12.67	12.78	12.78	-0.70%	18,702,120
Oct 3, 2025	13.38	13.38	12.79	12.87	12.87	-3.67%	34,837,730
Oct 2, 2025	13.78	13.91	13.22	13.36	13.36	-3.33%	20,521,110
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%	25,699,930
Sep 29, 2025	13.22	13.67	13.20	13.44	13.44	1.05%	22,996,120
Sep 26, 2025	13.73	13.73	13.30	13.30	13.30	-3.13%	14,076,970