IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	13.12	13.22	13.12	13.20	-	1.07%	15,749,292
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
Dec 19, 2025	13.09	13.09	12.91	13.05	13.05	-0.31%	16,498,050
Dec 18, 2025	13.07	13.25	12.99	13.09	13.09	0.15%	16,876,240
Dec 17, 2025	12.92	13.07	12.75	13.07	13.07	1.16%	24,344,410
Dec 16, 2025	13.04	13.08	12.75	12.92	12.92	-0.84%	17,757,390
Dec 15, 2025	12.98	13.03	12.93	13.03	13.03	0.46%	17,545,030
Dec 12, 2025	12.62	12.99	12.60	12.97	12.97	2.94%	38,149,910
Dec 11, 2025	12.78	12.88	12.55	12.60	12.60	-1.33%	25,541,320
Dec 10, 2025	13.10	13.12	12.71	12.77	12.77	-2.74%	28,004,320
Dec 9, 2025	13.13	13.15	12.94	13.13	13.13	0.08%	20,575,330
Dec 8, 2025	13.10	13.26	13.07	13.12	13.12	0.77%	30,168,730
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