Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 13.20
+0.60 (4.76%)
Nov 7, 2025, 6:09 PM GMT+3
Türkiye Sigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.63 | 13.40 | 12.62 | 13.12 | 13.12 | 4.13% | 111,703,842 |
| Nov 6, 2025 | 13.05 | 13.13 | 12.55 | 12.60 | 12.60 | -3.37% | 63,380,619 |
| Nov 5, 2025 | 13.55 | 13.68 | 12.81 | 13.04 | 13.04 | -1.21% | 102,189,124 |
| Nov 4, 2025 | 13.58 | 14.04 | 13.07 | 13.20 | 13.20 | -2.80% | 126,870,174 |
| Nov 3, 2025 | 12.44 | 13.58 | 12.35 | 13.58 | 13.58 | 9.96% | 128,310,770 |
| Oct 31, 2025 | 12.58 | 12.80 | 12.13 | 12.35 | 12.35 | -1.67% | 71,016,820 |
| Oct 30, 2025 | 12.35 | 12.88 | 12.35 | 12.56 | 12.56 | 2.53% | 69,221,707 |
| Oct 28, 2025 | 12.08 | 12.40 | 11.88 | 12.25 | 12.25 | 2.08% | 28,445,393 |
| Oct 27, 2025 | 11.70 | 12.13 | 11.51 | 12.00 | 12.00 | 3.18% | 66,561,342 |
| Oct 24, 2025 | 11.62 | 11.88 | 11.36 | 11.63 | 11.63 | 1.13% | 61,048,740 |
| Oct 23, 2025 | 11.26 | 11.89 | 11.26 | 11.50 | 11.50 | 2.50% | 173,040,934 |
| Oct 22, 2025 | 10.84 | 11.39 | 10.84 | 11.22 | 11.22 | 4.66% | 157,886,637 |
| Oct 21, 2025 | 10.10 | 10.94 | 9.79 | 10.72 | 10.72 | 7.74% | 167,475,411 |
| Oct 20, 2025 | 9.51 | 9.99 | 9.40 | 9.95 | 9.95 | 8.51% | 62,633,548 |
| Oct 17, 2025 | 9.31 | 9.34 | 9.00 | 9.17 | 9.17 | -1.29% | 15,505,924 |
| Oct 16, 2025 | 9.52 | 9.55 | 9.23 | 9.29 | 9.29 | -2.52% | 12,424,946 |
| Oct 15, 2025 | 9.27 | 9.56 | 9.25 | 9.53 | 9.53 | 3.59% | 15,455,664 |
| Oct 14, 2025 | 9.48 | 9.54 | 9.20 | 9.20 | 9.20 | -2.95% | 11,663,475 |
| Oct 13, 2025 | 9.42 | 9.63 | 9.34 | 9.48 | 9.48 | -0.52% | 13,505,455 |
| Oct 10, 2025 | 9.34 | 9.57 | 9.31 | 9.53 | 9.53 | 2.14% | 14,115,162 |
| Oct 9, 2025 | 9.40 | 9.45 | 9.22 | 9.33 | 9.33 | 0.21% | 14,494,717 |
| Oct 8, 2025 | 9.31 | 10.00 | 9.30 | 9.31 | 9.31 | - | 39,241,416 |
| Oct 7, 2025 | 9.07 | 9.35 | 8.99 | 9.31 | 9.31 | 2.65% | 17,104,445 |
| Oct 6, 2025 | 9.34 | 9.44 | 9.05 | 9.07 | 9.07 | -2.58% | 16,160,584 |
| Oct 3, 2025 | 9.20 | 9.74 | 9.13 | 9.31 | 9.31 | 1.64% | 44,002,546 |
| Oct 2, 2025 | 9.29 | 9.31 | 9.07 | 9.16 | 9.16 | -1.19% | 9,892,411 |
| Oct 1, 2025 | 9.28 | 9.33 | 9.14 | 9.27 | 9.27 | -0.11% | 15,797,994 |
| Sep 30, 2025 | 9.16 | 9.29 | 9.04 | 9.28 | 9.28 | 1.42% | 9,106,259 |
| Sep 29, 2025 | 9.26 | 9.35 | 9.12 | 9.15 | 9.15 | -1.19% | 12,595,673 |
| Sep 26, 2025 | 9.36 | 9.37 | 9.24 | 9.26 | 9.26 | -1.07% | 7,845,606 |
| Sep 25, 2025 | 9.43 | 9.48 | 9.26 | 9.36 | 9.36 | -0.64% | 9,401,924 |
| Sep 24, 2025 | 9.30 | 9.50 | 9.10 | 9.42 | 9.42 | 1.51% | 14,557,950 |
| Sep 23, 2025 | 9.50 | 9.59 | 9.27 | 9.28 | 9.28 | -2.73% | 14,817,435 |
| Sep 22, 2025 | 9.16 | 9.64 | 9.16 | 9.54 | 9.54 | 5.65% | 29,340,948 |
| Sep 19, 2025 | 9.27 | 9.31 | 9.03 | 9.03 | 9.03 | -2.59% | 19,166,877 |
| Sep 18, 2025 | 9.20 | 9.39 | 9.18 | 9.27 | 9.27 | 1.20% | 12,712,617 |
| Sep 17, 2025 | 9.41 | 9.42 | 9.15 | 9.16 | 9.16 | -2.66% | 10,798,705 |
| Sep 16, 2025 | 9.50 | 9.56 | 9.35 | 9.41 | 9.41 | -0.53% | 9,148,516 |
| Sep 15, 2025 | 8.84 | 9.47 | 8.72 | 9.46 | 9.46 | 7.01% | 18,449,220 |
| Sep 12, 2025 | 8.82 | 8.95 | 8.74 | 8.84 | 8.84 | 0.23% | 10,960,453 |
| Sep 11, 2025 | 8.74 | 9.08 | 8.74 | 8.82 | 8.82 | 1.03% | 16,461,828 |
| Sep 10, 2025 | 8.74 | 8.81 | 8.65 | 8.73 | 8.73 | - | 13,318,000 |
| Sep 9, 2025 | 8.88 | 9.03 | 8.68 | 8.73 | 8.73 | -1.69% | 12,029,915 |
| Sep 8, 2025 | 9.12 | 9.15 | 8.86 | 8.88 | 8.88 | -4.10% | 10,563,175 |
| Sep 5, 2025 | 9.32 | 9.41 | 9.22 | 9.26 | 9.26 | -0.64% | 8,933,604 |
| Sep 4, 2025 | 9.39 | 9.57 | 9.28 | 9.32 | 9.32 | -0.53% | 12,885,602 |
| Sep 3, 2025 | 9.18 | 9.42 | 9.02 | 9.37 | 9.37 | 2.40% | 22,142,781 |
| Sep 2, 2025 | 9.55 | 9.62 | 9.08 | 9.15 | 9.15 | -4.19% | 19,668,640 |
| Sep 1, 2025 | 9.99 | 9.99 | 9.51 | 9.55 | 9.55 | -4.50% | 24,388,825 |
| Aug 29, 2025 | 9.64 | 10.00 | 9.60 | 10.00 | 10.00 | 3.73% | 11,158,093 |