Türkiye Sigorta A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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