Türkiye Sigorta A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	12.11	12.38	11.95	12.38	12.38	2.23%	25,028,380
Feb 19, 2026	12.62	12.65	11.79	12.11	12.11	-3.89%	40,603,240
Feb 18, 2026	12.80	12.86	12.35	12.60	12.60	-1.56%	63,244,240
Feb 17, 2026	12.90	13.06	12.60	12.80	12.80	-0.23%	62,726,680
Feb 16, 2026	12.75	12.92	12.70	12.83	12.83	1.02%	69,929,710
Feb 13, 2026	12.72	12.87	12.65	12.70	12.70	0.24%	50,616,110
Feb 12, 2026	12.70	12.78	12.42	12.67	12.67	0.24%	71,352,960
Feb 11, 2026	12.44	12.73	12.36	12.64	12.64	1.53%	68,285,670
Feb 10, 2026	11.91	12.78	11.91	12.45	12.45	4.89%	138,954,886
Feb 9, 2026	11.86	11.96	11.85	11.87	11.87	0.68%	31,171,103
Feb 6, 2026	11.86	11.88	11.70	11.79	11.79	-0.25%	41,599,440
Feb 5, 2026	11.98	12.01	11.74	11.82	11.82	-1.34%	53,242,930
Feb 4, 2026	12.11	12.16	11.90	11.98	11.98	-0.66%	68,283,955