IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	56.80	56.90	56.35	56.65	-	-0.26%	4,565,767
Dec 18, 2025	57.00	57.20	56.35	56.80	56.80	-0.26%	18,127,500
Dec 17, 2025	55.75	57.00	55.25	56.95	56.95	2.24%	30,787,340
Dec 16, 2025	57.90	57.90	55.35	55.70	55.70	-3.80%	40,102,510
Dec 15, 2025	58.20	58.40	57.55	57.90	57.90	-0.09%	25,984,470
Dec 12, 2025	56.85	58.00	56.85	57.95	57.95	2.11%	22,585,220
Dec 11, 2025	57.00	57.30	56.25	56.75	56.75	-	22,854,770
Dec 10, 2025	56.85	57.40	56.30	56.75	56.75	0.09%	31,610,260
Dec 9, 2025	56.65	56.90	55.95	56.70	56.70	0.35%	19,705,491
Dec 8, 2025	55.85	56.95	55.15	56.50	56.50	1.44%	40,946,550
Dec 5, 2025	56.25	56.85	55.25	55.70	55.70	-0.80%	22,355,090
Dec 4, 2025	57.85	58.50	56.15	56.15	56.15	-2.43%	24,670,860
Dec 3, 2025	57.50	58.10	57.00	57.55	57.55	0.17%	24,857,460
Dec 2, 2025	57.40	57.60	56.90	57.45	57.45	0.17%	15,058,920
Dec 1, 2025	55.80	57.35	55.55	57.35	57.35	2.87%	22,628,190
Nov 28, 2025	55.90	56.55	55.60	55.75	55.75	-0.62%	16,997,470
Nov 27, 2025	56.10	56.55	55.60	56.10	56.10	0.45%	17,175,440
Nov 26, 2025	55.65	56.65	55.40	55.85	55.85	0.54%	21,049,880
Nov 25, 2025	56.20	56.65	55.25	55.55	55.55	-0.98%	22,319,490
Nov 24, 2025	56.80	56.80	55.45	56.10	56.10	-1.23%	17,979,093
Nov 21, 2025	56.95	57.25	56.30	56.80	56.80	-0.70%	21,119,760
Nov 20, 2025	56.95	57.20	56.10	57.20	57.20	0.79%	24,179,310
Nov 19, 2025	55.35	57.20	55.30	56.75	56.75	2.90%	30,819,930
Nov 18, 2025	55.25	56.45	54.80	55.15	55.15	-0.45%	32,396,520
Nov 17, 2025	56.65	56.80	55.30	55.40	55.40	-1.77%	33,728,000
Nov 14, 2025	56.70	56.90	55.35	56.40	56.40	-1.05%	20,924,110
Nov 13, 2025	56.50	57.00	56.20	57.00	57.00	1.24%	19,412,260
Nov 12, 2025	56.45	57.55	55.75	56.30	56.30	0.09%	31,796,160
Nov 11, 2025	56.95	57.75	54.25	56.25	56.25	-1.57%	67,206,410
Nov 10, 2025	56.10	57.60	55.30	57.15	57.15	2.42%	48,219,000
Nov 7, 2025	55.40	55.90	54.50	55.80	55.80	0.72%	47,015,060
Nov 6, 2025	55.85	56.70	54.00	55.40	55.40	0.73%	108,308,000
Nov 5, 2025	52.70	55.00	52.60	55.00	55.00	10.00%	112,588,000
Nov 4, 2025	49.98	50.55	49.34	50.00	50.00	0.08%	23,605,280
Nov 3, 2025	51.10	52.05	49.78	49.96	49.96	-2.04%	34,232,530
Oct 31, 2025	51.25	51.55	50.60	51.00	51.00	-0.78%	30,646,820
Oct 30, 2025	52.60	53.15	51.00	51.40	51.40	-2.10%	22,270,250
Oct 28, 2025	52.60	52.95	52.20	52.50	52.50	-0.28%	7,033,686
Oct 27, 2025	52.65	53.05	52.10	52.65	52.65	-0.19%	14,505,210
Oct 24, 2025	51.75	54.15	51.60	52.75	52.75	2.33%	36,140,030
Oct 23, 2025	50.80	51.85	50.65	51.55	51.55	1.58%	16,058,200
Oct 22, 2025	49.80	51.20	49.72	50.75	50.75	2.11%	19,699,670
Oct 21, 2025	49.82	50.30	49.24	49.70	49.70	-0.24%	17,742,050
Oct 20, 2025	48.12	49.94	47.48	49.82	49.82	3.53%	20,568,590
Oct 17, 2025	50.20	50.30	47.78	48.12	48.12	-4.24%	34,499,200
Oct 16, 2025	50.60	53.10	50.20	50.25	50.25	-1.18%	36,257,860
Oct 15, 2025	49.32	51.30	48.82	50.85	50.85	3.10%	27,459,230
Oct 14, 2025	50.95	51.00	48.22	49.32	49.32	-3.29%	33,221,100
Oct 13, 2025	51.50	51.55	50.45	51.00	51.00	-1.83%	17,314,660
Oct 10, 2025	51.75	52.50	51.35	51.95	51.95	0.68%	13,693,640