Türkiye Sigorta A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.98	12.99	12.56	12.62	12.62	-2.55%	25,973,680
May 25, 2026	13.07	13.32	12.95	12.95	12.95	-0.92%	29,416,650
May 22, 2026	12.38	13.11	12.14	13.07	13.07	7.93%	90,765,100
May 21, 2026	13.44	13.46	12.11	12.11	12.11	-9.96%	40,135,260
May 20, 2026	13.74	13.77	13.20	13.45	13.45	-1.82%	90,143,750
May 18, 2026	13.71	14.15	13.25	13.70	13.70	-0.07%	85,296,770
May 15, 2026	14.06	14.21	13.52	13.71	13.71	-7.05%	331,682,900
May 14, 2026	14.58	14.83	14.48	14.75	14.75	1.30%	32,091,930
May 13, 2026	14.19	14.60	14.19	14.56	14.56	2.90%	26,704,870
May 12, 2026	14.52	14.61	14.12	14.15	14.15	-2.68%	16,175,360
May 11, 2026	14.57	14.65	14.51	14.54	14.54	-0.21%	12,024,550
May 8, 2026	14.87	14.87	14.55	14.57	14.57	-2.08%	17,184,890
May 7, 2026	14.18	14.95	14.16	14.88	14.88	5.38%	37,079,600
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%	31,223,980
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%	11,001,150
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%	15,425,830
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%	49,723,920
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