IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	12.26	12.45	12.03	12.22	12.22	0.16%	31,090,774
Apr 13, 2026	12.00	12.20	11.91	12.20	12.20	-0.73%	13,966,270
Apr 10, 2026	12.08	12.32	12.08	12.29	12.29	2.42%	19,658,140
Apr 9, 2026	11.97	12.07	11.87	12.00	12.00	-0.08%	15,884,080
Apr 8, 2026	12.00	12.27	11.85	12.01	12.01	5.72%	44,950,010
Apr 7, 2026	11.53	11.58	11.26	11.36	11.36	-1.39%	15,237,254
Apr 6, 2026	11.33	11.63	11.32	11.52	11.52	1.68%	16,029,940
Apr 3, 2026	11.40	11.47	11.22	11.33	11.33	-0.70%	13,344,260
Apr 2, 2026	11.15	11.45	11.15	11.41	11.41	0.53%	12,338,490
Apr 1, 2026	11.37	11.49	11.32	11.35	11.35	2.16%	26,470,560
Mar 31, 2026	11.08	11.27	11.08	11.11	11.11	0.27%	30,992,080
Mar 30, 2026	11.10	11.18	10.97	11.08	11.08	-0.18%	18,166,879
Mar 27, 2026	11.23	11.27	11.06	11.10	11.10	-4.80%	20,437,050
Mar 26, 2026	12.04	12.19	11.64	11.66	11.12	-3.24%	31,115,930
Mar 25, 2026	12.18	12.34	12.05	12.05	11.50	-0.25%	16,063,830
Mar 24, 2026	12.31	12.33	12.01	12.08	11.52	-1.87%	7,347,669
Mar 23, 2026	12.00	12.35	11.75	12.31	11.74	-0.57%	21,768,470
Mar 19, 2026	12.26	12.68	12.23	12.38	11.81	-	5,432,319
Mar 18, 2026	12.62	12.71	12.35	12.38	11.81	-1.82%	21,400,390
Mar 17, 2026	12.34	12.69	12.34	12.61	12.03	2.27%	15,584,330
Mar 16, 2026	12.26	12.49	12.25	12.33	11.76	1.15%	22,499,470
Mar 13, 2026	12.15	12.23	11.80	12.19	11.63	0.16%	20,156,680
Mar 12, 2026	12.18	12.46	12.09	12.17	11.61	-0.41%	19,002,740
Mar 11, 2026	12.35	12.46	12.06	12.22	11.66	-1.05%	23,771,360
Mar 10, 2026	12.05	12.35	12.04	12.35	11.78	5.38%	30,958,210
Mar 9, 2026	11.48	11.74	11.09	11.72	11.18	0.26%	33,753,910
Mar 6, 2026	12.14	12.19	11.56	11.69	11.15	-3.94%	23,664,740
Mar 5, 2026	12.09	12.24	12.04	12.17	11.61	1.50%	22,127,650
Mar 4, 2026	11.91	12.10	11.83	11.99	11.44	0.59%	22,448,340
Mar 3, 2026	12.22	12.37	11.87	11.92	11.37	-2.45%	29,563,360
Mar 2, 2026	12.30	12.46	12.08	12.22	11.66	-5.86%	31,238,750
Feb 27, 2026	13.09	13.45	12.93	12.98	12.38	0.15%	79,617,150
Feb 26, 2026	12.59	13.06	12.59	12.96	12.36	2.05%	38,248,140
Feb 25, 2026	12.99	13.01	12.58	12.70	12.12	-1.78%	47,444,580
Feb 24, 2026	13.15	13.15	12.91	12.93	12.34	-1.67%	44,668,080
Feb 23, 2026	13.39	13.57	13.15	13.15	12.55	-1.13%	76,739,540
Feb 20, 2026	13.25	13.35	13.04	13.30	12.69	0.53%	26,514,830
Feb 19, 2026	14.16	14.18	13.13	13.23	12.62	-6.70%	38,351,490
Feb 18, 2026	14.23	14.50	13.92	14.18	13.53	-0.14%	33,761,840
Feb 17, 2026	14.39	14.46	14.16	14.20	13.55	-1.32%	22,970,850
Feb 16, 2026	14.50	14.52	14.27	14.39	13.73	0.35%	36,477,710
Feb 13, 2026	14.23	14.45	14.05	14.34	13.68	1.41%	51,149,040
Feb 12, 2026	13.59	14.19	13.57	14.14	13.49	4.05%	66,492,250
Feb 11, 2026	13.40	13.65	13.22	13.59	12.97	0.97%	27,773,930
Feb 10, 2026	13.41	13.52	13.32	13.46	12.84	0.60%	29,474,930
Feb 9, 2026	13.15	13.41	13.10	13.38	12.77	2.76%	34,652,990
Feb 6, 2026	13.10	13.14	12.86	13.02	12.42	-0.61%	46,955,570
Feb 5, 2026	13.48	13.50	13.09	13.10	12.50	-3.18%	46,817,530
Feb 4, 2026	13.97	13.98	13.49	13.53	12.91	-3.77%	65,588,970
Feb 3, 2026	13.83	14.15	13.61	14.06	13.41	2.40%	62,465,580