IST:TURGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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