Türkiye Sigorta A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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