IST:TTKOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	53.60	53.65	53.05	53.50	53.50	0.09%	27,171,240
Aug 27, 2026	54.00	54.35	52.95	53.45	53.45	-0.74%	32,392,801
Aug 26, 2026	53.40	54.45	53.25	53.85	53.85	1.03%	32,494,090
Aug 25, 2026	53.45	53.70	52.70	53.30	53.30	-0.19%	20,376,278
Aug 24, 2026	55.25	55.65	53.35	53.40	53.40	-2.64%	34,507,766
Aug 21, 2026	53.90	55.20	53.75	54.85	54.85	1.86%	37,402,177
Aug 20, 2026	54.30	54.75	53.50	53.85	53.85	-0.46%	19,193,741
Aug 19, 2026	53.55	54.50	53.10	54.10	54.10	0.74%	27,995,087
Aug 18, 2026	52.95	53.95	52.65	53.70	53.70	1.42%	21,555,554
Aug 17, 2026	54.70	54.90	52.85	52.95	52.95	-2.84%	25,661,956
Aug 14, 2026	54.80	55.50	54.30	54.50	54.50	-0.82%	36,113,082
Aug 13, 2026	56.30	57.70	54.95	54.95	54.95	-2.48%	59,236,784
Aug 12, 2026	55.45	56.65	55.10	56.35	56.35	1.62%	48,369,027
Aug 11, 2026	55.80	56.45	54.50	55.45	55.45	-0.98%	48,945,302
Aug 10, 2026	54.75	56.45	54.05	56.00	56.00	2.75%	46,738,866
Aug 7, 2026	53.75	54.60	53.15	54.50	54.50	1.87%	44,121,708
Aug 6, 2026	53.50	54.10	51.65	53.50	53.50	0.28%	69,585,345
Aug 5, 2026	53.75	53.85	51.90	53.35	53.35	-1.02%	54,614,886
Aug 4, 2026	52.80	53.90	52.00	53.90	53.90	2.18%	46,516,882
Aug 3, 2026	51.50	53.05	51.50	52.75	52.75	3.43%	36,514,390
Jul 31, 2026	50.90	51.15	50.05	51.00	51.00	0.59%	38,008,011
Jul 30, 2026	51.30	51.75	50.20	50.70	50.70	-1.07%	40,775,902
Jul 29, 2026	52.15	52.75	50.85	51.25	51.25	-1.54%	44,076,543
Jul 28, 2026	52.55	53.30	52.00	52.05	52.05	-1.33%	34,156,814
Jul 27, 2026	54.40	54.90	52.50	52.75	52.75	-2.31%	32,217,137
Jul 24, 2026	55.80	55.95	53.15	54.00	54.00	-2.96%	53,011,577
Jul 23, 2026	58.70	58.80	55.15	55.65	55.65	-5.12%	47,026,301
Jul 22, 2026	58.85	59.80	58.45	58.65	58.65	0.09%	29,705,595
Jul 21, 2026	59.30	60.00	58.55	58.60	58.60	-0.68%	39,254,793
Jul 20, 2026	58.20	59.55	57.65	59.00	59.00	1.46%	37,080,077
Jul 17, 2026	58.50	59.05	57.40	58.15	58.15	-0.85%	32,957,797
Jul 16, 2026	57.75	59.15	57.65	58.65	58.65	2.00%	37,532,926
Jul 14, 2026	57.70	58.25	57.10	57.50	57.50	-0.43%	42,827,052
Jul 13, 2026	57.65	58.15	57.30	57.75	57.75	-0.43%	24,817,812
Jul 10, 2026	56.80	58.25	56.55	58.00	58.00	2.29%	29,336,459
Jul 9, 2026	57.50	58.40	56.60	56.70	56.70	-1.05%	28,479,917
Jul 8, 2026	59.20	59.20	57.10	57.30	57.30	-3.37%	31,816,237
Jul 7, 2026	60.40	60.95	59.15	59.30	59.30	-1.90%	38,439,398
Jul 6, 2026	61.40	62.00	60.40	60.45	60.45	-1.23%	23,892,551
Jul 3, 2026	60.95	61.30	59.50	61.20	61.20	1.32%	35,033,424
Jul 2, 2026	60.80	61.80	60.25	60.40	60.40	-0.41%	38,062,694
Jul 1, 2026	61.20	61.30	60.15	60.65	60.65	-1.22%	43,462,873
Jun 30, 2026	62.50	62.95	60.60	61.40	61.40	-1.76%	35,804,935
Jun 29, 2026	62.35	63.20	62.00	62.50	62.50	0.40%	26,127,972
Jun 26, 2026	60.95	62.40	60.85	62.25	62.25	2.55%	24,807,718
Jun 25, 2026	61.80	62.35	60.70	60.70	60.70	-0.82%	32,522,113
Jun 24, 2026	61.40	61.65	60.80	61.20	61.20	-0.16%	20,568,663
Jun 23, 2026	63.55	63.65	61.20	61.30	61.30	-3.99%	34,240,994
Jun 22, 2026	63.40	64.15	63.00	63.85	63.85	1.19%	28,916,484
Jun 19, 2026	63.45	63.80	62.75	63.10	63.10	-1.41%	33,092,360