Türkiye Sigorta A.S. (IST:TURSG)
Turkey · Delayed Price · Currency is TRY 9.33
+0.02 (0.21%)
Oct 8, 2025, 5:46 PM GMT+3
Türkiye Sigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.31 | 10.00 | 9.30 | 9.54 | 9.54 | 2.47% | 22,985,330 |
| Oct 7, 2025 | 9.07 | 9.35 | 8.99 | 9.31 | 9.31 | 2.65% | 16,913,759 |
| Oct 6, 2025 | 9.34 | 9.44 | 9.05 | 9.07 | 9.07 | -2.58% | 16,160,584 |
| Oct 3, 2025 | 9.20 | 9.74 | 9.13 | 9.31 | 9.31 | 1.64% | 44,002,546 |
| Oct 2, 2025 | 9.29 | 9.31 | 9.07 | 9.16 | 9.16 | -1.19% | 9,892,411 |
| Oct 1, 2025 | 9.28 | 9.33 | 9.14 | 9.27 | 9.27 | -0.11% | 15,797,994 |
| Sep 30, 2025 | 9.16 | 9.29 | 9.04 | 9.28 | 9.28 | 1.42% | 9,106,259 |
| Sep 29, 2025 | 9.26 | 9.35 | 9.12 | 9.15 | 9.15 | -1.19% | 12,595,673 |
| Sep 26, 2025 | 9.36 | 9.37 | 9.24 | 9.26 | 9.26 | -1.07% | 7,845,606 |
| Sep 25, 2025 | 9.43 | 9.48 | 9.26 | 9.36 | 9.36 | -0.64% | 9,401,924 |
| Sep 24, 2025 | 9.30 | 9.50 | 9.10 | 9.42 | 9.42 | 1.51% | 14,557,950 |
| Sep 23, 2025 | 9.50 | 9.59 | 9.27 | 9.28 | 9.28 | -2.73% | 14,817,435 |
| Sep 22, 2025 | 9.16 | 9.64 | 9.16 | 9.54 | 9.54 | 5.65% | 29,340,948 |
| Sep 19, 2025 | 9.27 | 9.31 | 9.03 | 9.03 | 9.03 | -2.59% | 19,166,877 |
| Sep 18, 2025 | 9.20 | 9.39 | 9.18 | 9.27 | 9.27 | 1.20% | 12,712,617 |
| Sep 17, 2025 | 9.41 | 9.42 | 9.15 | 9.16 | 9.16 | -2.66% | 10,798,705 |
| Sep 16, 2025 | 9.50 | 9.56 | 9.35 | 9.41 | 9.41 | -0.53% | 9,148,516 |
| Sep 15, 2025 | 8.84 | 9.47 | 8.72 | 9.46 | 9.46 | 7.01% | 18,449,220 |
| Sep 12, 2025 | 8.82 | 8.95 | 8.74 | 8.84 | 8.84 | 0.23% | 10,960,453 |
| Sep 11, 2025 | 8.74 | 9.08 | 8.74 | 8.82 | 8.82 | 1.03% | 16,461,828 |
| Sep 10, 2025 | 8.74 | 8.81 | 8.65 | 8.73 | 8.73 | - | 13,318,000 |
| Sep 9, 2025 | 8.88 | 9.03 | 8.68 | 8.73 | 8.73 | -1.69% | 12,029,915 |
| Sep 8, 2025 | 9.12 | 9.15 | 8.86 | 8.88 | 8.88 | -4.10% | 10,563,175 |
| Sep 5, 2025 | 9.32 | 9.41 | 9.22 | 9.26 | 9.26 | -0.64% | 8,933,604 |
| Sep 4, 2025 | 9.39 | 9.57 | 9.28 | 9.32 | 9.32 | -0.53% | 12,885,602 |
| 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 |