Türkiye Sigorta A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	12.21	12.63	12.17	12.45	12.45	2.22%	89,933,360
Dec 17, 2025	12.87	12.88	12.17	12.18	12.18	-4.84%	82,395,990
Dec 16, 2025	12.01	13.00	11.93	12.80	12.80	6.76%	136,032,100
Dec 15, 2025	12.05	12.08	11.96	11.99	11.99	-0.42%	21,713,030
Dec 12, 2025	11.84	12.05	11.84	12.04	12.04	1.86%	28,169,880
Dec 11, 2025	12.03	12.04	11.79	11.82	11.82	-1.58%	24,088,010
Dec 10, 2025	12.29	12.30	11.95	12.01	12.01	-2.36%	48,587,154
Dec 9, 2025	12.25	12.33	12.13	12.30	12.30	0.82%	46,341,340
Dec 8, 2025	12.09	12.35	12.02	12.20	12.20	1.84%	54,872,740
Dec 5, 2025	11.74	12.05	11.57	11.98	11.98	2.31%	53,082,140
Dec 4, 2025	11.70	11.88	11.66	11.71	11.71	0.43%	36,024,530
Dec 3, 2025	11.71	11.81	11.53	11.66	11.66	-0.26%	40,131,360
Dec 2, 2025	12.03	12.08	11.68	11.69	11.69	-2.99%	90,653,170
Dec 1, 2025	12.15	12.26	11.97	12.05	12.05	-0.58%	65,548,260
Nov 28, 2025	12.16	12.19	11.87	12.12	12.12	-0.49%	38,212,310
Nov 27, 2025	12.04	12.68	12.04	12.18	12.18	1.50%	55,338,790
Nov 26, 2025	12.20	12.26	11.91	12.00	12.00	-1.64%	108,880,500
Nov 25, 2025	12.47	12.51	12.06	12.20	12.20	-1.93%	33,093,640
Nov 24, 2025	12.28	12.58	12.22	12.44	12.44	0.48%	31,808,850
Nov 21, 2025	12.57	12.60	12.22	12.38	12.38	-1.90%	36,052,320
Nov 20, 2025	12.83	12.88	12.50	12.62	12.62	-1.41%	141,903,600
Nov 19, 2025	12.84	13.02	12.66	12.80	12.80	0.16%	44,241,030
Nov 18, 2025	12.91	13.16	12.75	12.78	12.78	-1.16%	67,329,490
Nov 17, 2025	12.86	13.16	12.62	12.93	12.93	0.70%	57,762,110
Nov 14, 2025	12.70	12.98	12.68	12.84	12.84	1.10%	34,251,370
Nov 13, 2025	13.03	13.15	12.62	12.70	12.70	-2.31%	48,782,630
Nov 12, 2025	13.26	13.42	12.75	13.00	13.00	-1.44%	61,100,470
Nov 11, 2025	13.58	13.69	12.91	13.19	13.19	-2.73%	56,633,490
Nov 10, 2025	13.38	14.17	13.06	13.56	13.56	2.73%	109,673,700
Nov 7, 2025	12.63	13.40	12.62	13.20	13.20	4.76%	112,634,700
Nov 6, 2025	13.05	13.13	12.55	12.60	12.60	-3.37%	63,380,610
Nov 5, 2025	13.55	13.68	12.81	13.04	13.04	-1.21%	102,189,100
Nov 4, 2025	13.58	14.04	13.07	13.20	13.20	-2.80%	126,870,100
Nov 3, 2025	12.44	13.58	12.35	13.58	13.58	9.96%	128,310,700
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%	69,221,700
Oct 28, 2025	12.08	12.40	11.88	12.25	12.25	2.08%	28,445,390
Oct 27, 2025	11.70	12.13	11.51	12.00	12.00	3.18%	66,561,340
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%	173,040,900
Oct 22, 2025	10.84	11.39	10.84	11.22	11.22	4.66%	157,886,600
Oct 21, 2025	10.10	10.94	9.79	10.72	10.72	7.74%	167,472,900
Oct 20, 2025	9.51	9.99	9.40	9.95	9.95	8.51%	62,633,540
Oct 17, 2025	9.31	9.34	9.00	9.17	9.17	-1.29%	15,505,920
Oct 16, 2025	9.52	9.55	9.23	9.29	9.29	-2.52%	12,424,940
Oct 15, 2025	9.27	9.56	9.25	9.53	9.53	3.59%	15,455,660
Oct 14, 2025	9.48	9.54	9.20	9.20	9.20	-2.95%	11,663,470
Oct 13, 2025	9.42	9.63	9.34	9.48	9.48	-0.52%	13,505,450
Oct 10, 2025	9.34	9.57	9.31	9.53	9.53	2.14%	14,115,160
Oct 9, 2025	9.40	9.45	9.22	9.33	9.33	0.21%	14,494,710