IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	11.58	12.08	11.48	12.05	12.05	4.33%	25,474,440
Jul 14, 2026	11.36	11.55	11.32	11.55	11.55	1.58%	9,315,809
Jul 13, 2026	11.51	11.51	11.35	11.37	11.37	-1.39%	8,467,923
Jul 10, 2026	11.47	11.64	11.47	11.53	11.53	0.26%	7,699,275
Jul 9, 2026	11.65	11.68	11.46	11.50	11.50	-0.52%	7,216,455
Jul 8, 2026	11.79	11.80	11.54	11.56	11.56	-2.45%	7,228,209
Jul 7, 2026	11.75	11.99	11.75	11.85	11.85	0.59%	11,153,852
Jul 6, 2026	11.81	12.03	11.72	11.78	11.78	-0.17%	9,172,927
Jul 3, 2026	12.13	12.16	11.79	11.80	11.80	-2.32%	12,689,596
Jul 2, 2026	12.04	12.22	12.04	12.08	12.08	0.17%	9,478,796
Jul 1, 2026	11.89	12.14	11.80	12.06	12.06	1.52%	12,669,838
Jun 30, 2026	12.06	12.24	11.86	11.88	11.88	-1.41%	17,352,341
Jun 29, 2026	12.30	12.30	11.98	12.05	12.05	-1.31%	19,457,664
Jun 26, 2026	11.80	12.21	11.74	12.21	12.21	3.74%	28,822,909
Jun 25, 2026	12.20	12.31	11.75	11.77	11.77	-3.05%	19,311,297
Jun 24, 2026	12.37	12.37	12.12	12.14	12.14	-1.06%	8,645,615
Jun 23, 2026	12.34	12.38	12.21	12.27	12.27	-0.57%	8,975,897
Jun 22, 2026	12.40	12.44	12.33	12.34	12.34	-0.48%	11,957,459
Jun 19, 2026	12.36	12.45	12.28	12.40	12.40	-0.96%	21,107,340
Jun 18, 2026	12.10	12.63	12.07	12.52	12.52	3.81%	30,242,860
Jun 17, 2026	12.26	12.26	11.95	12.06	12.06	-1.07%	20,195,650
Jun 16, 2026	12.29	12.33	12.08	12.19	12.19	-0.81%	12,338,770
Jun 15, 2026	12.30	12.39	12.13	12.29	12.29	4.15%	22,001,080
Jun 12, 2026	11.65	12.00	11.61	11.80	11.80	2.97%	36,616,090
Jun 11, 2026	11.62	11.70	11.32	11.46	11.46	-1.21%	18,582,940
Jun 10, 2026	11.54	11.62	11.38	11.60	11.60	0.69%	17,166,840
Jun 9, 2026	11.79	11.86	11.52	11.52	11.52	-2.29%	19,358,730
Jun 8, 2026	11.40	11.85	11.35	11.79	11.79	2.17%	15,480,088
Jun 5, 2026	11.77	11.78	11.53	11.54	11.54	-1.62%	18,929,670
Jun 4, 2026	11.69	11.81	11.59	11.73	11.73	0.69%	22,739,380
Jun 3, 2026	11.69	11.76	11.53	11.65	11.65	-0.77%	14,481,130
Jun 2, 2026	11.30	11.85	11.30	11.74	11.74	4.63%	27,747,830
Jun 1, 2026	11.16	11.52	11.16	11.22	11.22	1.26%	63,185,700
May 26, 2026	11.19	11.26	11.08	11.08	11.08	-0.98%	17,868,920
May 25, 2026	11.20	11.23	11.11	11.19	11.19	0.18%	34,652,900
May 22, 2026	11.10	11.27	10.94	11.17	11.17	-0.89%	171,419,800
May 21, 2026	11.76	11.81	11.25	11.27	11.27	-4.49%	39,339,390
May 20, 2026	11.91	11.91	11.63	11.80	11.80	-1.09%	18,178,620
May 18, 2026	12.12	12.12	11.75	11.93	11.93	-1.57%	15,336,740
May 15, 2026	12.08	12.14	11.94	12.12	12.12	-0.33%	15,026,070
May 14, 2026	12.03	12.24	11.95	12.16	12.16	1.76%	17,421,230
May 13, 2026	12.34	12.34	11.91	11.95	11.95	-2.21%	19,039,690
May 12, 2026	12.44	12.45	12.20	12.22	12.22	-1.61%	14,967,940
May 11, 2026	12.39	12.48	12.26	12.42	12.42	0.24%	24,796,750
May 8, 2026	12.60	12.63	12.33	12.39	12.39	-1.20%	27,523,080
May 7, 2026	12.16	12.64	12.05	12.54	12.54	4.94%	35,544,410
May 6, 2026	11.83	12.18	11.81	11.95	11.95	2.22%	41,851,320
May 5, 2026	11.61	11.80	11.58	11.69	11.69	0.52%	19,545,370
May 4, 2026	11.77	11.79	11.39	11.63	11.63	0.26%	23,277,970
Apr 30, 2026	11.74	11.77	11.54	11.60	11.60	-1.28%	27,177,130