IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.11	13.11	12.53	12.61	12.61	-3.52%	38,638,234
Nov 6, 2025	13.04	13.20	12.99	13.07	13.07	0.93%	28,363,934
Nov 5, 2025	12.69	13.00	12.67	12.95	12.95	1.73%	74,909,757
Nov 4, 2025	12.86	12.95	12.64	12.73	12.73	-0.93%	21,795,307
Nov 3, 2025	12.98	13.34	12.78	12.85	12.85	-0.31%	37,227,549
Oct 31, 2025	12.70	12.98	12.56	12.89	12.89	1.58%	24,266,924
Oct 30, 2025	12.96	13.01	12.66	12.69	12.69	-1.63%	24,372,282
Oct 28, 2025	13.10	13.16	12.81	12.90	12.90	-0.92%	12,774,006
Oct 27, 2025	13.28	13.38	12.91	13.02	13.02	-2.40%	15,116,238
Oct 24, 2025	12.45	13.56	12.41	13.34	13.34	8.10%	56,582,601
Oct 23, 2025	12.17	12.47	12.17	12.34	12.34	1.40%	25,814,929
Oct 22, 2025	12.22	12.37	12.12	12.17	12.17	-0.33%	22,036,761
Oct 21, 2025	11.93	12.40	11.79	12.21	12.21	2.43%	37,269,909
Oct 20, 2025	11.61	12.02	11.38	11.92	11.92	2.58%	31,137,181
Oct 17, 2025	11.70	11.74	11.24	11.62	11.62	-1.36%	24,160,602
Oct 16, 2025	12.00	12.12	11.75	11.78	11.78	-2.16%	37,895,066
Oct 15, 2025	12.35	12.37	11.93	12.04	12.04	-2.27%	51,616,278
Oct 14, 2025	12.95	13.01	12.31	12.32	12.32	-5.30%	18,583,502
Oct 13, 2025	13.05	13.09	12.84	13.01	13.01	-0.76%	12,103,069
Oct 10, 2025	13.00	13.42	12.95	13.11	13.11	1.08%	19,745,743
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%	17,777,644
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