IST:TURGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	26.84	27.68	26.84	27.50	27.50	2.38%	359,451
Jul 14, 2026	26.90	27.12	26.80	26.86	26.86	-0.15%	137,257
Jul 13, 2026	27.20	27.38	26.86	26.90	26.90	-1.47%	214,784
Jul 10, 2026	26.98	27.66	26.98	27.30	27.30	1.19%	248,143
Jul 9, 2026	27.02	27.80	26.70	26.98	26.98	-0.88%	414,517
Jul 8, 2026	28.00	28.12	27.16	27.22	27.22	-2.79%	631,121
Jul 7, 2026	27.92	28.24	27.60	28.00	28.00	0.29%	290,031
Jul 6, 2026	28.56	28.56	27.66	27.92	27.92	-1.34%	404,623
Jul 3, 2026	27.78	28.46	27.72	28.30	28.30	2.09%	521,881
Jul 2, 2026	27.68	28.14	27.60	27.72	27.72	0.29%	299,238
Jul 1, 2026	27.70	27.94	27.48	27.64	27.64	-0.14%	411,252
Jun 30, 2026	28.04	28.28	27.56	27.68	27.68	-1.14%	391,681
Jun 29, 2026	28.04	28.10	27.76	28.00	28.00	1.01%	284,835
Jun 26, 2026	28.28	28.56	27.72	27.72	27.72	-1.07%	682,550
Jun 25, 2026	28.82	30.66	27.46	28.02	28.02	-2.84%	1,992,793
Jun 24, 2026	28.74	29.10	28.62	28.84	28.84	0.14%	575,350
Jun 23, 2026	28.60	28.98	28.44	28.80	28.80	0.56%	368,385
Jun 22, 2026	29.28	29.38	28.56	28.64	28.64	-1.17%	716,975
Jun 19, 2026	29.30	29.98	28.66	28.98	28.98	-0.89%	840,690
Jun 18, 2026	31.84	32.54	29.20	29.24	29.24	-7.76%	2,745,554
Jun 17, 2026	28.82	31.70	28.66	31.70	31.70	9.99%	2,369,457
Jun 16, 2026	28.30	29.08	28.24	28.82	28.82	1.91%	552,722
Jun 15, 2026	28.40	29.00	28.14	28.28	28.28	0.86%	669,272
Jun 12, 2026	28.00	28.28	27.60	28.04	28.04	1.37%	787,610
Jun 11, 2026	28.08	28.64	27.42	27.66	27.66	-1.50%	640,389
Jun 10, 2026	28.92	28.92	27.94	28.08	28.08	-2.77%	444,782
Jun 9, 2026	29.02	29.80	28.58	28.88	28.88	-1.50%	341,063
Jun 8, 2026	28.80	29.94	28.30	29.32	29.32	1.52%	531,977
Jun 5, 2026	29.80	29.80	28.74	28.88	28.88	-2.63%	621,173
Jun 4, 2026	30.20	30.94	29.58	29.66	29.66	-2.37%	482,240
Jun 3, 2026	30.56	30.92	30.10	30.38	30.38	-0.59%	540,574
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