Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 9.37
-0.01 (-0.11%)
Sep 4, 2025, 2:45 PM GMT+3
Türkiye Sigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.50 | 9.64 | 9.49 | 9.64 | 9.64 | -0.82% | 8,003,158 |
| Aug 27, 2025 | 9.92 | 9.96 | 9.63 | 9.72 | 9.52 | -1.82% | 28,622,388 |
| Aug 26, 2025 | 9.97 | 10.02 | 9.86 | 9.90 | 9.70 | -0.60% | 13,756,719 |
| Aug 25, 2025 | 10.10 | 10.13 | 9.94 | 9.96 | 9.76 | - | 12,910,717 |
| Aug 22, 2025 | 10.19 | 10.20 | 9.90 | 9.96 | 9.76 | -1.97% | 12,723,418 |
| Aug 21, 2025 | 10.22 | 10.30 | 10.12 | 10.16 | 9.95 | -0.10% | 12,302,317 |
| Aug 20, 2025 | 9.73 | 10.20 | 9.71 | 10.17 | 9.96 | 4.52% | 18,776,841 |
| Aug 19, 2025 | 9.77 | 9.84 | 9.65 | 9.73 | 9.53 | -0.41% | 11,344,417 |
| Aug 18, 2025 | 9.55 | 9.87 | 9.55 | 9.77 | 9.57 | 2.63% | 26,897,885 |
| Aug 15, 2025 | 9.58 | 9.64 | 9.45 | 9.52 | 9.32 | -0.63% | 12,337,317 |
| Aug 14, 2025 | 9.95 | 10.01 | 9.53 | 9.58 | 9.38 | -3.72% | 17,909,680 |
| Aug 13, 2025 | 9.97 | 10.07 | 9.92 | 9.95 | 9.75 | -0.10% | 10,015,774 |
| Aug 12, 2025 | 10.24 | 10.28 | 9.94 | 9.96 | 9.76 | -2.73% | 17,198,420 |
| Aug 11, 2025 | 10.47 | 10.70 | 10.23 | 10.24 | 10.03 | -2.20% | 16,545,150 |
| Aug 8, 2025 | 10.44 | 10.50 | 10.31 | 10.47 | 10.25 | 0.38% | 9,449,483 |
| Aug 7, 2025 | 10.30 | 10.47 | 10.20 | 10.43 | 10.22 | 2.46% | 14,313,618 |
| Aug 6, 2025 | 10.38 | 10.48 | 10.14 | 10.18 | 9.97 | -1.36% | 16,315,436 |
| Aug 5, 2025 | 10.27 | 10.46 | 10.26 | 10.32 | 10.11 | 0.78% | 16,148,116 |
| Aug 4, 2025 | 10.49 | 10.70 | 10.18 | 10.24 | 10.03 | -0.97% | 23,460,422 |
| Aug 1, 2025 | 9.89 | 10.45 | 9.89 | 10.34 | 10.13 | 4.55% | 32,359,420 |
| Jul 31, 2025 | 9.64 | 9.95 | 9.60 | 9.89 | 9.69 | 2.81% | 33,490,756 |
| Jul 30, 2025 | 9.56 | 9.79 | 9.49 | 9.62 | 9.42 | 0.73% | 24,819,603 |
| Jul 29, 2025 | 9.62 | 9.64 | 9.43 | 9.55 | 9.35 | -0.42% | 14,338,981 |
| Jul 28, 2025 | 9.69 | 9.80 | 9.48 | 9.59 | 9.39 | 0.63% | 16,368,521 |
| Jul 25, 2025 | 9.49 | 9.75 | 9.47 | 9.53 | 9.33 | 0.42% | 24,395,717 |
| Jul 24, 2025 | 9.50 | 9.63 | 9.43 | 9.49 | 9.29 | 0.32% | 20,873,667 |
| Jul 23, 2025 | 9.60 | 9.67 | 9.34 | 9.46 | 9.27 | -1.05% | 27,309,492 |
| Jul 22, 2025 | 9.42 | 9.83 | 9.42 | 9.56 | 9.36 | 1.70% | 44,972,222 |
| Jul 21, 2025 | 9.09 | 9.75 | 9.09 | 9.40 | 9.21 | 5.74% | 79,162,121 |
| Jul 18, 2025 | 8.95 | 8.98 | 8.85 | 8.89 | 8.71 | -0.45% | 19,299,868 |
| Jul 17, 2025 | 8.67 | 8.97 | 8.65 | 8.93 | 8.75 | 3.96% | 29,461,511 |
| Jul 16, 2025 | 8.65 | 8.78 | 8.43 | 8.59 | 8.41 | 0.12% | 27,640,656 |
| Jul 14, 2025 | 8.38 | 8.64 | 8.38 | 8.58 | 8.40 | 2.39% | 22,683,636 |
| Jul 11, 2025 | 8.40 | 8.47 | 8.32 | 8.38 | 8.21 | 0.36% | 12,135,588 |
| Jul 10, 2025 | 8.38 | 8.52 | 8.32 | 8.35 | 8.18 | -0.60% | 16,084,689 |
| Jul 9, 2025 | 8.03 | 8.52 | 8.02 | 8.40 | 8.23 | 4.61% | 26,709,518 |
| Jul 8, 2025 | 8.16 | 8.25 | 8.03 | 8.03 | 7.86 | -1.47% | 8,493,625 |
| Jul 7, 2025 | 8.31 | 8.32 | 8.14 | 8.15 | 7.98 | -2.86% | 15,919,997 |
| Jul 4, 2025 | 8.34 | 8.50 | 8.26 | 8.39 | 8.22 | 0.84% | 18,408,624 |
| Jul 3, 2025 | 8.47 | 8.51 | 8.32 | 8.32 | 8.15 | -1.19% | 14,968,000 |
| Jul 2, 2025 | 8.42 | 8.52 | 8.33 | 8.42 | 8.25 | 0.24% | 28,828,457 |
| Jul 1, 2025 | 8.39 | 8.50 | 8.30 | 8.40 | 8.23 | 0.60% | 22,916,995 |
| Jun 30, 2025 | 8.18 | 8.40 | 8.04 | 8.35 | 8.18 | 2.71% | 25,196,305 |
| Jun 27, 2025 | 8.13 | 8.20 | 8.03 | 8.13 | 7.96 | -0.12% | 15,063,099 |
| Jun 26, 2025 | 8.16 | 8.29 | 8.12 | 8.14 | 7.97 | -0.25% | 11,653,935 |
| Jun 25, 2025 | 8.18 | 8.22 | 7.97 | 8.16 | 7.99 | 0.12% | 20,881,929 |