IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,868,922
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
Apr 29, 2026	12.02	12.08	11.72	11.75	11.75	-1.92%	22,607,110
Apr 28, 2026	12.28	12.29	11.96	11.98	11.98	-2.44%	16,850,220
Apr 27, 2026	12.22	12.33	12.19	12.28	12.28	0.57%	11,985,830
Apr 24, 2026	12.27	12.28	12.07	12.21	12.21	-0.57%	15,066,720
Apr 22, 2026	12.44	12.52	12.22	12.28	12.28	-0.97%	13,341,190
Apr 21, 2026	12.51	12.57	12.30	12.40	12.40	-0.48%	15,451,790
Apr 20, 2026	12.41	12.56	12.35	12.46	12.46	-1.58%	17,240,740
Apr 17, 2026	12.19	12.71	12.14	12.66	12.66	3.86%	35,432,350
Apr 16, 2026	12.35	12.45	12.14	12.19	12.19	-0.65%	17,007,450
Apr 15, 2026	12.26	12.38	12.18	12.27	12.27	0.41%	17,687,810
Apr 14, 2026	12.26	12.45	12.03	12.22	12.22	0.16%	31,090,770
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%	15,237,250
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