IST:TURGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	27.26	27.70	26.98	27.28	27.28	0.07%	336,094
Nov 13, 2025	27.34	27.80	27.10	27.26	27.26	-0.29%	452,629
Nov 12, 2025	27.48	27.84	27.00	27.34	27.34	0.89%	630,378
Nov 11, 2025	27.94	27.94	26.60	27.10	27.10	-3.01%	637,351
Nov 10, 2025	28.20	30.30	27.68	27.94	27.94	-2.24%	914,820
Nov 7, 2025	28.78	28.92	28.20	28.58	28.58	-0.63%	562,565
Nov 6, 2025	28.88	29.16	28.60	28.76	28.76	-0.21%	709,126
Nov 5, 2025	29.96	30.48	27.96	28.82	28.82	-3.42%	1,999,643
Nov 4, 2025	29.98	30.32	29.46	29.84	29.84	-0.27%	852,509
Nov 3, 2025	30.20	30.68	29.80	29.92	29.92	0.67%	1,395,581
Oct 31, 2025	32.42	33.78	29.72	29.72	29.72	-4.25%	4,040,173
Oct 30, 2025	28.26	31.04	28.26	31.04	31.04	9.99%	1,080,105
Oct 28, 2025	28.56	29.90	28.08	28.22	28.22	1.66%	1,354,988
Oct 27, 2025	27.82	28.46	27.76	27.76	27.76	-1.42%	292,503
Oct 24, 2025	27.20	28.50	27.20	28.16	28.16	3.91%	920,610
Oct 23, 2025	27.30	27.68	26.00	27.10	27.10	-0.07%	871,397
Oct 22, 2025	27.18	27.70	27.04	27.12	27.12	1.04%	427,347
Oct 21, 2025	27.46	27.70	26.54	26.84	26.84	-2.26%	373,863
Oct 20, 2025	27.24	28.62	26.96	27.46	27.46	1.33%	1,023,292
Oct 17, 2025	28.06	28.06	26.68	27.10	27.10	-2.02%	452,423
Oct 16, 2025	28.96	29.54	27.64	27.66	27.66	-1.36%	824,528
Oct 15, 2025	27.64	28.64	27.08	28.04	28.04	2.49%	930,567
Oct 14, 2025	29.00	29.16	27.00	27.36	27.36	-4.54%	694,938
Oct 13, 2025	29.00	29.38	28.52	28.66	28.66	-2.78%	412,150
Oct 10, 2025	29.80	30.14	29.36	29.48	29.48	-0.74%	367,942
Oct 9, 2025	29.92	30.50	29.68	29.70	29.70	-0.54%	312,974
Oct 8, 2025	30.22	30.78	29.82	29.86	29.86	-0.47%	373,277
Oct 7, 2025	30.14	30.52	29.78	30.00	30.00	-0.46%	401,922
Oct 6, 2025	30.56	31.28	30.04	30.14	30.14	-1.57%	493,107
Oct 3, 2025	31.22	31.70	30.54	30.62	30.62	-1.73%	482,341
Oct 2, 2025	31.68	32.34	31.16	31.16	31.16	0.91%	642,966
Oct 1, 2025	30.56	31.72	30.40	30.88	30.88	1.25%	944,680
Sep 30, 2025	30.72	32.00	30.38	30.50	30.50	-0.33%	888,378
Sep 29, 2025	31.38	31.80	30.60	30.60	30.60	-3.04%	670,178
Sep 26, 2025	31.90	32.66	31.56	31.56	31.56	-1.74%	653,389
Sep 25, 2025	32.96	33.60	32.02	32.12	32.12	-2.37%	902,133
Sep 24, 2025	33.50	33.74	32.60	32.90	32.90	-1.20%	804,031
Sep 23, 2025	34.30	34.30	33.18	33.30	33.30	-3.08%	994,090
Sep 22, 2025	36.20	36.20	34.02	34.36	34.36	2.57%	1,502,985
Sep 19, 2025	34.40	34.40	33.30	33.50	33.50	-1.41%	1,123,125
Sep 18, 2025	33.00	35.68	33.00	33.98	33.98	1.49%	3,318,015
Sep 17, 2025	32.90	34.54	32.58	33.48	33.48	1.76%	2,774,770
Sep 16, 2025	33.92	34.70	31.82	32.90	32.90	-2.89%	2,848,611
Sep 15, 2025	32.54	34.50	31.00	33.88	33.88	4.12%	1,434,531
Sep 12, 2025	34.64	35.40	32.30	32.54	32.54	-5.79%	1,461,423
Sep 11, 2025	35.90	38.44	34.46	34.54	34.54	-4.06%	2,281,158
Sep 10, 2025	33.90	36.84	32.64	36.00	36.00	7.46%	4,156,589
Sep 9, 2025	35.50	35.90	33.50	33.50	33.50	-4.50%	1,104,892
Sep 8, 2025	36.00	38.00	35.00	35.08	35.08	-4.93%	2,184,442
Sep 5, 2025	36.98	39.14	36.40	36.90	36.90	0.16%	2,595,760