Türkiye Sigorta A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.25	14.29	14.05	14.12	14.12	0.14%	31,874,320
May 5, 2026	14.06	14.25	14.00	14.10	14.10	0.64%	31,223,986
May 4, 2026	14.12	14.31	13.91	14.01	14.01	-0.36%	23,670,850
Apr 30, 2026	13.69	14.06	13.60	14.06	14.06	2.78%	18,557,410
Apr 29, 2026	13.80	14.19	13.66	13.68	13.68	-0.73%	20,500,510
Apr 28, 2026	13.79	13.90	13.58	13.78	13.78	0.22%	22,988,440
Apr 27, 2026	14.10	14.15	13.73	13.75	13.75	-2.27%	22,008,720
Apr 24, 2026	14.08	14.14	13.77	14.07	14.07	0.07%	24,542,110
Apr 22, 2026	14.60	14.60	13.94	14.06	14.06	-2.97%	24,769,880
Apr 21, 2026	14.36	14.73	14.14	14.49	14.49	-0.75%	58,832,650
Apr 20, 2026	14.71	14.99	14.58	14.60	14.60	-0.75%	49,822,370
Apr 17, 2026	13.90	14.71	13.90	14.71	14.71	5.60%	47,238,660
Apr 16, 2026	13.98	14.40	13.76	13.93	13.93	1.16%	58,359,150
Apr 15, 2026	13.70	13.84	13.52	13.77	13.77	1.92%	29,026,980
Apr 14, 2026	13.30	13.58	13.25	13.51	13.51	2.50%	44,168,790
Apr 13, 2026	13.35	13.52	13.13	13.18	13.18	-1.79%	22,728,400
Apr 10, 2026	13.53	13.80	13.29	13.42	13.42	0.15%	24,649,570
Apr 9, 2026	12.93	13.40	12.88	13.40	13.40	3.88%	26,169,350
Apr 8, 2026	12.79	13.03	12.66	12.90	12.90	3.53%	41,966,690
Apr 7, 2026	12.71	12.86	12.40	12.46	12.46	-1.89%	34,071,590
Apr 6, 2026	12.67	12.77	12.63	12.70	12.70	0.40%	20,062,180
Apr 3, 2026	12.70	12.80	12.46	12.65	12.65	0.08%	28,174,520
Apr 2, 2026	12.58	12.76	12.48	12.64	12.64	-0.47%	21,145,740
Apr 1, 2026	12.89	12.90	12.65	12.70	12.70	-	22,356,730
Mar 31, 2026	12.61	12.84	12.61	12.70	12.70	0.79%	13,785,790
Mar 30, 2026	12.78	12.87	12.60	12.60	12.60	-1.33%	11,001,156
Mar 27, 2026	12.90	13.02	12.71	12.77	12.77	-1.01%	12,723,430
Mar 26, 2026	12.61	12.92	12.55	12.90	12.90	2.30%	22,848,480
Mar 25, 2026	12.87	12.92	12.58	12.61	12.61	0.24%	30,770,700
Mar 24, 2026	13.26	13.29	12.58	12.58	12.58	-5.48%	43,525,830
Mar 23, 2026	13.25	13.62	12.88	13.31	13.31	-1.70%	39,878,980
Mar 19, 2026	13.56	13.79	13.03	13.54	13.54	-0.66%	15,425,833
Mar 18, 2026	13.95	14.20	13.60	13.63	13.63	-2.29%	43,069,550
Mar 17, 2026	13.10	14.00	13.10	13.95	13.95	7.06%	62,521,390
Mar 16, 2026	13.61	13.89	13.03	13.03	13.03	-3.27%	49,723,921
Mar 13, 2026	12.90	13.50	12.68	13.47	13.47	4.42%	72,053,940
Mar 12, 2026	12.30	12.93	12.29	12.90	12.90	5.05%	82,147,160
Mar 11, 2026	12.19	12.52	12.14	12.28	12.28	0.24%	44,720,320
Mar 10, 2026	12.20	12.28	12.10	12.25	12.25	1.74%	41,284,710
Mar 9, 2026	11.97	12.11	11.91	12.04	12.04	-1.63%	24,244,209
Mar 6, 2026	12.27	12.27	11.90	12.24	12.24	-0.89%	26,339,827
Mar 5, 2026	12.34	12.37	12.15	12.35	12.35	0.08%	27,680,280
Mar 4, 2026	12.25	12.34	11.83	12.34	12.34	0.73%	43,879,500
Mar 3, 2026	12.06	12.40	11.88	12.25	12.25	1.41%	44,828,710
Mar 2, 2026	11.50	12.08	11.20	12.08	12.08	-0.98%	46,312,190
Feb 27, 2026	12.43	12.45	12.13	12.20	12.20	-1.77%	36,874,540
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