IST:TURGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.92	29.48	28.40	28.60	28.60	0.63%	659,342
Mar 26, 2026	28.56	29.30	28.22	28.42	28.42	-0.63%	605,509
Mar 25, 2026	28.22	28.90	28.06	28.60	28.60	1.56%	588,100
Mar 24, 2026	29.42	30.96	28.10	28.16	28.16	-3.83%	1,671,063
Mar 23, 2026	28.46	29.66	27.36	29.28	29.28	2.74%	1,435,601
Mar 19, 2026	27.78	28.74	27.72	28.50	28.50	2.52%	320,085
Mar 18, 2026	27.80	28.50	27.50	27.80	27.80	-0.36%	436,152
Mar 17, 2026	26.98	28.26	26.92	27.90	27.90	4.73%	586,211
Mar 16, 2026	26.82	27.22	26.56	26.64	26.64	0.45%	295,039
Mar 13, 2026	26.88	26.96	26.52	26.52	26.52	-1.70%	345,000
Mar 12, 2026	27.24	27.74	26.94	26.98	26.98	-1.17%	593,361
Mar 11, 2026	27.70	28.16	27.24	27.30	27.30	-1.30%	414,600
Mar 10, 2026	27.50	28.42	27.16	27.66	27.66	1.47%	984,648
Mar 9, 2026	26.96	27.80	26.12	27.26	27.26	0.96%	523,970
Mar 6, 2026	28.08	28.12	26.86	27.00	27.00	-3.43%	513,330
Mar 5, 2026	28.00	28.70	27.86	27.96	27.96	-0.36%	403,197
Mar 4, 2026	27.42	28.60	26.06	28.06	28.06	0.94%	712,235
Mar 3, 2026	27.08	28.72	26.50	27.80	27.80	2.66%	1,469,411
Mar 2, 2026	25.80	27.66	25.80	27.08	27.08	-5.05%	748,087
Feb 27, 2026	28.70	29.90	28.14	28.52	28.52	1.86%	1,191,162
Feb 26, 2026	28.20	29.58	26.82	28.00	28.00	-2.78%	1,108,497
Feb 25, 2026	30.32	30.64	28.80	28.80	28.80	-6.49%	1,120,060
Feb 24, 2026	31.88	32.26	30.36	30.80	30.80	-3.14%	1,086,019
Feb 23, 2026	32.10	33.58	31.68	31.80	31.80	-0.69%	1,555,441
Feb 20, 2026	31.34	32.50	30.72	32.02	32.02	2.63%	1,754,836
Feb 19, 2026	33.06	33.70	31.18	31.20	31.20	-5.63%	1,630,409
Feb 18, 2026	34.24	35.50	32.86	33.06	33.06	-3.33%	3,922,180
Feb 17, 2026	32.08	34.82	31.50	34.20	34.20	7.01%	3,967,575
Feb 16, 2026	32.02	33.72	31.54	31.96	31.96	1.59%	3,614,086
Feb 13, 2026	31.54	33.00	29.14	31.46	31.46	0.70%	7,133,810
Feb 12, 2026	28.54	31.24	28.20	31.24	31.24	10.00%	5,852,304
Feb 11, 2026	29.34	29.48	28.20	28.40	28.40	-2.81%	468,171
Feb 10, 2026	28.18	30.00	28.18	29.22	29.22	2.96%	888,370
Feb 9, 2026	28.10	28.60	28.00	28.38	28.38	1.36%	269,914
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