IST:TURGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.56	30.92	30.18	30.80	-	0.79%	119,181
Jun 2, 2026	30.56	30.98	30.16	30.56	30.56	0.26%	401,159
Jun 1, 2026	30.94	31.48	30.48	30.48	30.48	0.20%	562,978
May 26, 2026	30.58	30.96	30.24	30.42	30.42	-0.26%	236,908
May 25, 2026	30.86	31.48	30.50	30.50	30.50	-1.10%	450,928
May 22, 2026	29.84	31.04	29.78	30.84	30.84	3.35%	800,239
May 21, 2026	32.72	33.04	29.84	29.84	29.84	-8.80%	508,683
May 20, 2026	33.34	33.56	32.54	32.72	32.72	-0.06%	611,704
May 18, 2026	33.94	33.94	32.30	32.74	32.74	-2.27%	509,707
May 15, 2026	34.74	34.74	33.10	33.50	33.50	-3.57%	754,589
May 14, 2026	35.00	35.52	34.72	34.74	34.74	-0.80%	635,314
May 13, 2026	35.94	36.32	35.02	35.02	35.02	-2.56%	873,390
May 12, 2026	37.52	37.52	35.90	35.94	35.94	-4.16%	1,228,560
May 11, 2026	36.80	37.90	36.50	37.50	37.50	2.12%	1,384,019
May 8, 2026	37.66	38.58	36.68	36.72	36.72	-2.18%	1,491,273
May 7, 2026	37.44	38.72	37.24	37.54	37.54	0.37%	1,477,239
May 6, 2026	38.40	39.18	36.62	37.40	37.40	-1.79%	3,111,829
May 5, 2026	39.50	39.76	37.90	38.08	38.08	-3.59%	2,751,287
May 4, 2026	39.96	41.70	38.26	39.50	39.50	-1.25%	3,753,542
Apr 30, 2026	43.92	45.56	40.00	40.00	40.00	-8.47%	5,907,705
Apr 29, 2026	44.34	46.64	42.20	43.70	43.70	1.53%	17,490,500
Apr 28, 2026	39.26	43.04	38.26	43.04	43.04	9.96%	6,858,749
Apr 27, 2026	40.34	40.90	36.22	39.14	39.14	1.35%	10,940,190
Apr 24, 2026	37.00	38.62	37.00	38.62	38.62	9.97%	10,134,080
Apr 22, 2026	31.94	35.12	31.78	35.12	35.12	9.96%	6,235,779
Apr 21, 2026	32.58	32.80	31.50	31.94	31.94	-0.19%	600,059
Apr 20, 2026	31.50	32.74	31.50	32.00	32.00	-0.81%	768,503
Apr 17, 2026	32.40	32.66	31.74	32.26	32.26	0.31%	782,876
Apr 16, 2026	32.88	33.30	31.90	32.16	32.16	-2.13%	885,179
Apr 15, 2026	31.88	33.76	31.68	32.86	32.86	3.59%	1,773,742
Apr 14, 2026	32.20	33.10	31.58	31.72	31.72	-1.12%	1,130,230
Apr 13, 2026	31.58	33.42	30.02	32.08	32.08	1.71%	3,438,390
Apr 10, 2026	30.40	32.54	30.00	31.54	31.54	5.20%	1,361,982
Apr 9, 2026	30.24	30.68	29.88	29.98	29.98	-0.86%	335,064
Apr 8, 2026	31.00	31.06	29.86	30.24	30.24	1.20%	942,739
Apr 7, 2026	33.68	34.46	29.42	29.88	29.88	-6.63%	2,106,168
Apr 6, 2026	29.46	32.00	29.10	32.00	32.00	9.97%	641,634
Apr 3, 2026	29.08	29.64	28.98	29.10	29.10	0.41%	340,149
Apr 2, 2026	29.26	29.44	28.88	28.98	28.98	0.14%	345,024
Apr 1, 2026	29.10	29.46	28.60	28.94	28.94	0.28%	409,745
Mar 31, 2026	28.90	31.20	28.40	28.86	28.86	-	606,523
Mar 30, 2026	28.76	29.30	28.40	28.86	28.86	0.91%	370,171
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