IST:TURGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.46	28.80	27.42	28.00	28.00	-1.55%	523,781
Feb 5, 2026	28.22	28.74	28.06	28.44	28.44	1.07%	278,253
Feb 4, 2026	28.00	28.96	28.00	28.14	28.14	1.22%	394,342
Feb 3, 2026	27.70	28.14	27.66	27.80	27.80	0.43%	233,576
Feb 2, 2026	28.22	28.22	26.88	27.68	27.68	-1.91%	310,206
Jan 30, 2026	29.00	29.10	28.20	28.22	28.22	-2.56%	460,007
Jan 29, 2026	29.22	30.26	28.70	28.96	28.96	1.76%	1,691,095
Jan 28, 2026	28.16	29.56	28.06	28.46	28.46	1.07%	1,002,781
Jan 27, 2026	28.34	28.34	27.72	28.16	28.16	-0.64%	377,921
Jan 26, 2026	27.86	28.44	27.12	28.34	28.34	2.02%	675,362
Jan 23, 2026	28.24	28.24	27.56	27.78	27.78	-0.79%	649,824
Jan 22, 2026	29.00	29.74	27.84	28.00	28.00	-3.45%	1,165,195
Jan 21, 2026	27.16	29.04	26.76	29.00	29.00	6.93%	1,261,970
Jan 20, 2026	26.10	28.38	26.10	27.12	27.12	3.43%	2,009,770
Jan 19, 2026	26.50	26.60	26.08	26.22	26.22	-0.15%	344,840
Jan 16, 2026	26.46	26.46	26.04	26.26	26.26	0.54%	311,560
Jan 15, 2026	26.16	26.40	25.92	26.12	26.12	0.85%	238,828
Jan 14, 2026	26.58	26.64	25.86	25.90	25.90	-1.82%	341,995
Jan 13, 2026	25.78	26.44	25.70	26.38	26.38	1.93%	256,784
Jan 12, 2026	26.16	26.46	25.72	25.88	25.88	-0.99%	257,249
Jan 9, 2026	26.36	26.58	26.02	26.14	26.14	-0.68%	166,261
Jan 8, 2026	26.20	26.70	25.84	26.32	26.32	0.46%	327,711
Jan 7, 2026	26.64	26.70	26.08	26.20	26.20	-1.36%	281,768
Jan 6, 2026	26.82	26.98	26.32	26.56	26.56	-0.60%	365,734
Jan 5, 2026	27.58	27.70	26.52	26.72	26.72	-3.05%	664,721
Jan 2, 2026	26.86	27.58	26.86	27.56	27.56	2.76%	142,346
Dec 31, 2025	27.30	27.82	26.82	26.82	26.82	-1.40%	245,999
Dec 30, 2025	27.10	27.48	26.76	27.20	27.20	0.37%	252,503
Dec 29, 2025	28.38	28.38	27.10	27.10	27.10	-2.73%	302,631
Dec 26, 2025	28.00	28.48	27.66	27.86	27.86	0.72%	420,364
Dec 25, 2025	28.16	28.60	27.14	27.66	27.66	-0.14%	196,728
Dec 24, 2025	28.50	28.98	27.70	27.70	27.70	-2.81%	427,324
Dec 23, 2025	28.42	29.34	27.20	28.50	28.50	0.35%	697,198
Dec 22, 2025	28.48	29.94	28.36	28.40	28.40	-0.14%	520,580
Dec 19, 2025	28.50	28.80	28.24	28.44	28.44	-0.21%	411,650
Dec 18, 2025	28.54	28.96	28.26	28.50	28.50	0.78%	572,800
Dec 17, 2025	29.16	29.16	28.28	28.28	28.28	-1.94%	438,381
Dec 16, 2025	28.58	28.98	28.38	28.84	28.84	0.98%	570,993
Dec 15, 2025	29.38	29.74	28.12	28.56	28.56	-2.86%	649,663
Dec 12, 2025	30.66	30.86	28.46	29.40	29.40	-3.61%	1,646,384
Dec 11, 2025	30.94	31.60	30.50	30.50	30.50	-0.97%	1,125,115
Dec 10, 2025	30.04	31.46	29.78	30.80	30.80	2.53%	1,477,233
Dec 9, 2025	30.08	31.00	29.32	30.04	30.04	1.42%	1,723,039
Dec 8, 2025	27.70	30.00	27.64	29.62	29.62	7.55%	1,499,574
Dec 5, 2025	27.70	28.02	27.22	27.54	27.54	-0.36%	443,025
Dec 4, 2025	27.50	27.76	27.28	27.64	27.64	1.25%	291,401
Dec 3, 2025	27.40	27.90	26.94	27.30	27.30	-0.36%	527,336
Dec 2, 2025	27.34	27.68	27.02	27.40	27.40	1.48%	445,759
Dec 1, 2025	25.94	27.00	25.86	27.00	27.00	4.65%	385,656
Nov 28, 2025	26.18	26.46	25.80	25.80	25.80	-1.45%	152,610