IST:TSKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	9.84	9.99	9.67	9.72	9.72	-1.52%	37,751,744
Oct 14, 2026	9.93	9.94	9.80	9.87	9.87	-0.60%	15,452,110
Oct 13, 2026	9.93	10.00	9.88	9.93	9.93	-0.20%	19,910,654
Oct 12, 2026	10.00	10.01	9.88	9.95	9.95	0.20%	11,627,210
Oct 9, 2026	9.83	10.03	9.81	9.93	9.93	1.33%	19,707,340
Oct 8, 2026	9.77	9.83	9.66	9.80	9.80	-	18,870,480
Oct 7, 2026	9.97	9.99	9.73	9.80	9.80	-1.71%	21,303,158
Oct 6, 2026	10.05	10.07	9.94	9.97	9.97	-0.80%	16,358,727
Oct 5, 2026	9.93	10.25	9.91	10.05	10.05	1.82%	29,411,582
Oct 2, 2026	9.90	9.91	9.77	9.87	9.87	0.51%	17,194,870
Oct 1, 2026	9.78	9.97	9.62	9.82	9.82	1.87%	30,819,890
Sep 30, 2026	9.99	10.02	9.64	9.64	9.64	-3.31%	20,397,537
Sep 29, 2026	10.04	10.11	9.93	9.97	9.97	-0.70%	20,286,277
Sep 28, 2026	10.18	10.30	9.89	10.04	10.04	-3.00%	34,152,160
Sep 25, 2026	10.47	10.57	10.33	10.35	10.35	-0.96%	14,213,630
Sep 24, 2026	10.77	10.85	10.45	10.45	10.45	-2.97%	17,752,067
Sep 23, 2026	10.89	10.97	10.73	10.77	10.77	-0.92%	18,645,667
Sep 22, 2026	11.02	11.04	10.86	10.87	10.87	0.18%	20,458,171
Sep 21, 2026	10.87	10.96	10.56	10.85	10.85	-0.18%	20,574,084
Sep 18, 2026	11.15	11.18	10.78	10.87	10.87	-3.12%	29,599,060
Sep 17, 2026	10.44	11.31	10.36	11.22	11.22	7.37%	36,952,210
Sep 16, 2026	11.23	11.23	10.18	10.45	10.45	-6.95%	29,459,800
Sep 15, 2026	11.45	11.59	11.12	11.23	11.23	-2.26%	27,781,929
Sep 14, 2026	11.28	11.61	11.27	11.49	11.49	1.14%	19,495,887
Sep 11, 2026	11.33	11.50	11.24	11.36	11.36	0.62%	18,154,140
Sep 10, 2026	11.38	11.50	11.22	11.29	11.29	-0.88%	14,161,722
Sep 9, 2026	11.63	11.72	11.27	11.39	11.39	-1.98%	25,490,746
Sep 8, 2026	11.11	11.62	11.10	11.62	11.62	4.59%	31,155,885
Sep 7, 2026	10.98	11.13	10.95	11.11	11.11	1.28%	12,307,202
Sep 4, 2026	11.06	11.16	10.86	10.97	10.97	-0.63%	30,501,920
Sep 3, 2026	11.05	11.16	11.04	11.04	11.04	0.64%	12,348,990
Sep 2, 2026	10.96	11.02	10.73	10.97	10.97	-0.18%	19,779,654
Sep 1, 2026	10.95	11.09	10.94	10.99	10.99	0.55%	15,519,929
Aug 31, 2026	11.29	11.30	10.89	10.93	10.93	-3.19%	21,756,976
Aug 28, 2026	11.13	11.34	11.07	11.29	11.29	1.53%	20,493,411
Aug 27, 2026	11.22	11.31	11.09	11.12	11.12	-0.63%	13,525,984
Aug 26, 2026	11.00	11.32	10.99	11.19	11.19	2.10%	20,183,032
Aug 25, 2026	11.15	11.21	10.95	10.96	10.96	-1.70%	23,872,135
Aug 24, 2026	11.26	11.34	11.10	11.15	11.15	1.27%	15,527,904
Aug 21, 2026	10.95	11.10	10.95	11.01	11.01	0.73%	8,992,859
Aug 20, 2026	11.09	11.15	10.87	10.93	10.93	-1.09%	18,138,981
Aug 19, 2026	10.89	11.11	10.87	11.05	11.05	1.28%	15,119,805
Aug 18, 2026	10.90	11.01	10.85	10.91	10.91	0.18%	13,008,810
Aug 17, 2026	11.04	11.07	10.89	10.89	10.89	-1.00%	13,158,366
Aug 14, 2026	10.95	11.09	10.95	11.00	11.00	0.46%	9,293,323
Aug 13, 2026	11.07	11.21	10.93	10.95	10.95	-0.90%	11,253,545
Aug 12, 2026	10.91	11.09	10.69	11.05	11.05	1.66%	25,855,089
Aug 11, 2026	11.02	11.06	10.84	10.87	10.87	-1.27%	9,392,860
Aug 10, 2026	11.15	11.19	11.01	11.01	11.01	-0.99%	7,356,870
Aug 7, 2026	11.24	11.29	11.12	11.12	11.12	-1.07%	8,352,462