IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	13.94	13.95	13.14	13.36	13.36	-4.23%	15,580,198
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
Jul 30, 2025	13.57	14.34	13.55	14.24	14.24	5.33%	43,867,271
Jul 29, 2025	13.42	13.63	13.36	13.52	13.52	0.60%	15,951,666
Jul 28, 2025	13.70	13.74	13.44	13.44	13.44	-1.83%	16,188,626
Jul 25, 2025	13.84	13.85	13.52	13.69	13.69	-1.01%	22,020,688
Jul 24, 2025	13.83	14.18	13.78	13.83	13.83	0.22%	25,663,826
Jul 23, 2025	13.88	13.97	13.65	13.80	13.80	-0.58%	19,812,598
Jul 22, 2025	14.12	14.13	13.74	13.88	13.88	-1.63%	26,669,107
Jul 21, 2025	13.97	14.22	13.84	14.11	14.11	1.07%	46,385,281
Jul 18, 2025	13.77	13.96	13.58	13.96	13.96	2.57%	34,264,217
Jul 17, 2025	12.96	13.64	12.95	13.61	13.61	5.75%	29,685,252
Jul 16, 2025	13.10	13.17	12.61	12.87	12.87	-1.91%	18,766,712
Jul 14, 2025	13.48	13.54	13.08	13.12	13.12	-3.17%	16,787,147
Jul 11, 2025	13.68	13.72	13.36	13.55	13.55	-0.07%	15,454,750
Jul 10, 2025	13.50	13.76	13.42	13.56	13.56	1.04%	33,336,127
Jul 9, 2025	12.93	13.42	12.82	13.42	13.42	4.11%	20,567,364
Jul 8, 2025	13.00	13.14	12.71	12.89	12.89	-0.08%	13,699,231
Jul 7, 2025	12.92	13.03	12.79	12.90	12.90	-2.05%	13,982,363
Jul 4, 2025	12.97	13.24	12.82	13.17	13.17	1.31%	12,539,419
Jul 3, 2025	13.23	13.41	12.89	13.00	13.00	-0.91%	31,325,480
Jul 2, 2025	12.75	13.24	12.74	13.12	13.12	2.58%	31,459,011
Jul 1, 2025	12.53	12.85	12.39	12.79	12.79	2.48%	39,603,340
Jun 30, 2025	11.54	12.54	11.54	12.48	12.48	8.90%	53,200,688
Jun 27, 2025	11.29	11.54	11.14	11.46	11.46	1.51%	20,194,786
Jun 26, 2025	11.28	11.51	11.21	11.29	11.29	0.09%	23,225,744
Jun 25, 2025	11.23	11.34	11.10	11.28	11.28	0.45%	17,407,816