Türkiye Sigorta A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.43	12.45	12.36	12.42	-	-	10,020,155
Feb 26, 2026	12.45	12.47	12.23	12.42	12.42	0.24%	25,627,660
Feb 25, 2026	12.35	12.46	12.09	12.39	12.39	0.90%	43,998,940
Feb 24, 2026	12.35	12.40	12.21	12.28	12.28	-0.97%	18,305,860
Feb 23, 2026	12.38	12.53	12.36	12.40	12.40	0.16%	31,041,440
Feb 20, 2026	12.11	12.38	11.95	12.38	12.38	2.23%	25,028,380
Feb 19, 2026	12.62	12.65	11.79	12.11	12.11	-3.89%	40,603,240
Feb 18, 2026	12.80	12.86	12.35	12.60	12.60	-1.56%	63,244,240
Feb 17, 2026	12.90	13.06	12.60	12.80	12.80	-0.23%	62,726,680
Feb 16, 2026	12.75	12.92	12.70	12.83	12.83	1.02%	69,929,710
Feb 13, 2026	12.72	12.87	12.65	12.70	12.70	0.24%	50,616,110
Feb 12, 2026	12.70	12.78	12.42	12.67	12.67	0.24%	71,352,960
Feb 11, 2026	12.44	12.73	12.36	12.64	12.64	1.53%	68,285,670
Feb 10, 2026	11.91	12.78	11.91	12.45	12.45	4.89%	138,954,886
Feb 9, 2026	11.86	11.96	11.85	11.87	11.87	0.68%	31,171,103
Feb 6, 2026	11.86	11.88	11.70	11.79	11.79	-0.25%	41,599,440
Feb 5, 2026	11.98	12.01	11.74	11.82	11.82	-1.34%	53,242,930
Feb 4, 2026	12.11	12.16	11.90	11.98	11.98	-0.66%	68,283,955
Feb 3, 2026	12.03	12.16	11.87	12.06	12.06	0.84%	62,313,770
Feb 2, 2026	12.05	12.18	11.74	11.96	11.96	-1.97%	75,491,810
Jan 30, 2026	12.13	12.20	11.76	12.20	12.20	1.08%	65,197,780
Jan 29, 2026	11.74	12.17	11.67	12.07	12.07	3.61%	94,474,263
Jan 28, 2026	11.57	11.73	11.40	11.65	11.65	1.22%	87,568,040
Jan 27, 2026	12.18	12.23	11.50	11.51	11.51	-4.72%	74,419,274
Jan 26, 2026	12.58	12.65	11.95	12.08	12.08	-3.44%	113,280,700
Jan 23, 2026	12.18	12.58	12.14	12.51	12.51	3.82%	85,815,140
Jan 22, 2026	11.77	12.15	11.72	12.05	12.05	2.82%	74,433,550
Jan 21, 2026	11.64	11.77	11.53	11.72	11.72	0.95%	44,214,880
Jan 20, 2026	11.80	12.05	11.54	11.61	11.61	-1.36%	50,776,510
Jan 19, 2026	11.52	11.81	11.52	11.77	11.77	2.44%	56,398,200
Jan 16, 2026	11.48	11.57	11.37	11.49	11.49	0.44%	37,946,060
Jan 15, 2026	11.38	11.53	11.32	11.44	11.44	0.97%	41,916,020
Jan 14, 2026	11.81	11.84	11.33	11.33	11.33	-3.82%	59,384,740
Jan 13, 2026	11.86	11.92	11.64	11.78	11.78	-0.59%	60,457,690
Jan 12, 2026	11.73	11.94	11.69	11.85	11.85	1.02%	53,777,240
Jan 9, 2026	11.92	12.09	11.73	11.73	11.73	-0.93%	50,266,940
Jan 8, 2026	11.65	11.97	11.50	11.84	11.84	1.81%	45,001,918
Jan 7, 2026	11.49	11.97	11.39	11.63	11.63	0.69%	65,294,470
Jan 6, 2026	11.38	11.66	11.29	11.55	11.55	1.32%	68,394,180
Jan 5, 2026	11.52	11.59	11.26	11.40	11.40	-0.87%	56,014,230
Jan 2, 2026	11.57	11.86	11.37	11.50	11.50	-2.62%	61,266,865
Dec 31, 2025	11.07	11.86	10.97	11.81	11.81	7.07%	132,686,400
Dec 30, 2025	12.00	12.09	10.86	11.03	11.03	-8.54%	181,247,700
Dec 29, 2025	12.58	12.60	12.06	12.06	12.06	-3.44%	80,992,670
Dec 26, 2025	12.42	12.49	12.14	12.49	12.49	1.46%	53,503,790
Dec 25, 2025	12.54	12.62	12.31	12.31	12.31	-1.44%	22,353,990
Dec 24, 2025	12.64	12.71	12.30	12.49	12.49	-0.87%	41,420,070
Dec 23, 2025	12.73	12.84	12.51	12.60	12.60	-0.94%	61,467,063
Dec 22, 2025	12.57	12.92	12.40	12.72	12.72	1.60%	55,535,440
Dec 19, 2025	12.49	12.62	12.22	12.52	12.52	0.56%	54,637,050