TSKB.ISTSKB.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.42 | $13.43 | $13.05 | $13.15 | 33.08M |
| 1/14/2026 | $13.36 | $13.49 | $13.20 | $13.46 | 24.25M |
| 1/13/2026 | $13.37 | $13.45 | $13.11 | $13.35 | 36.58M |
| 1/12/2026 | $13.57 | $13.72 | $13.36 | $13.37 | 21.97M |
| 1/9/2026 | $13.49 | $13.61 | $13.30 | $13.57 | 28.24M |
| 1/8/2026 | $13.49 | $13.53 | $13.31 | $13.47 | 24.39M |
| 1/7/2026 | $13.60 | $13.79 | $13.39 | $13.50 | 36.86M |
| 1/6/2026 | $13.08 | $13.62 | $12.99 | $13.54 | 44.91M |
| 1/5/2026 | $12.96 | $13.10 | $12.82 | $13.07 | 32.22M |
| 1/2/2026 | $12.43 | $12.84 | $12.42 | $12.84 | 26.09M |
| 12/31/2025 | $12.33 | $12.55 | $12.33 | $12.35 | 21.70M |
| 12/30/2025 | $12.28 | $12.35 | $12.09 | $12.28 | 17.82M |
| 12/29/2025 | $12.50 | $12.55 | $12.23 | $12.27 | 33.59M |
| 12/26/2025 | $12.71 | $12.72 | $12.49 | $12.50 | 12.52M |
| 12/25/2025 | $12.80 | $12.85 | $12.69 | $12.71 | 3.99M |
| 12/24/2025 | $12.85 | $12.92 | $12.75 | $12.76 | 10.61M |
| 12/23/2025 | $12.92 | $13.04 | $12.81 | $12.84 | 12.67M |
| 12/22/2025 | $13.02 | $13.17 | $12.92 | $12.95 | 21.61M |
| 12/19/2025 | $13.09 | $13.09 | $12.91 | $13.05 | 16.50M |
| 12/18/2025 | $13.07 | $13.25 | $12.99 | $13.09 | 16.88M |
| 12/17/2025 | $12.92 | $13.07 | $12.75 | $13.07 | 24.34M |
| 12/16/2025 | $13.04 | $13.08 | $12.75 | $12.92 | 17.76M |
| 12/15/2025 | $12.98 | $13.03 | $12.93 | $13.03 | 17.55M |
| 12/12/2025 | $12.62 | $12.99 | $12.60 | $12.97 | 38.15M |
| 12/11/2025 | $12.78 | $12.88 | $12.55 | $12.60 | 25.54M |
| 12/10/2025 | $13.10 | $13.12 | $12.71 | $12.77 | 28.00M |
| 12/9/2025 | $13.13 | $13.15 | $12.94 | $13.13 | 20.58M |
| 12/8/2025 | $13.10 | $13.26 | $13.07 | $13.12 | 30.17M |
| 12/5/2025 | $12.75 | $13.11 | $12.73 | $13.02 | 20.07M |
| 12/4/2025 | $13.15 | $13.21 | $12.75 | $12.80 | 24.15M |
| 12/3/2025 | $13.25 | $13.31 | $13.10 | $13.19 | 27.24M |
| 12/2/2025 | $13.33 | $13.38 | $13.10 | $13.20 | 18.82M |
| 12/1/2025 | $12.86 | $13.29 | $12.80 | $13.28 | 32.88M |
| 11/28/2025 | $12.83 | $13.02 | $12.77 | $12.86 | 26.94M |
| 11/27/2025 | $13.01 | $13.11 | $12.83 | $12.85 | 27.91M |
| 11/26/2025 | $12.75 | $12.94 | $12.67 | $12.87 | 21.56M |
| 11/25/2025 | $12.68 | $12.93 | $12.61 | $12.70 | 32.75M |
| 11/24/2025 | $12.36 | $12.78 | $12.33 | $12.72 | 28.23M |
| 11/21/2025 | $12.36 | $12.59 | $12.33 | $12.47 | 34.81M |
| 11/20/2025 | $12.35 | $12.53 | $12.28 | $12.45 | 40.90M |
| 11/19/2025 | $12.04 | $12.42 | $12.04 | $12.30 | 29.15M |
| 11/18/2025 | $12.10 | $12.43 | $11.98 | $11.99 | 37.51M |
| 11/17/2025 | $11.90 | $11.98 | $11.73 | $11.98 | 32.51M |
| 11/14/2025 | $11.96 | $11.96 | $11.67 | $11.84 | 13.93M |
| 11/13/2025 | $11.89 | $12.01 | $11.83 | $11.99 | 20.83M |
| 11/12/2025 | $11.90 | $12.06 | $11.74 | $11.89 | 35.55M |
| 11/11/2025 | $12.20 | $12.23 | $11.61 | $11.83 | 53.13M |
| 11/10/2025 | $12.67 | $12.75 | $12.19 | $12.20 | 25.22M |
| 11/7/2025 | $13.11 | $13.11 | $12.53 | $12.61 | 38.64M |
| 11/6/2025 | $13.04 | $13.20 | $12.99 | $13.07 | 28.36M |
| 11/5/2025 | $12.69 | $13.00 | $12.67 | $12.95 | 74.91M |
| 11/4/2025 | $12.86 | $12.95 | $12.64 | $12.73 | 21.80M |
| 11/3/2025 | $12.98 | $13.34 | $12.78 | $12.85 | 37.23M |
| 10/31/2025 | $12.70 | $12.98 | $12.56 | $12.89 | 24.27M |
| 10/30/2025 | $12.96 | $13.01 | $12.66 | $12.69 | 24.37M |
| 10/28/2025 | $13.10 | $13.16 | $12.81 | $12.90 | 12.77M |
| 10/27/2025 | $13.28 | $13.38 | $12.91 | $13.02 | 15.12M |
| 10/24/2025 | $12.45 | $13.56 | $12.41 | $13.34 | 56.58M |
| 10/23/2025 | $12.17 | $12.47 | $12.17 | $12.34 | 25.81M |
| 10/22/2025 | $12.22 | $12.37 | $12.12 | $12.17 | 22.04M |
| 10/21/2025 | $11.93 | $12.40 | $11.79 | $12.21 | 37.27M |
| 10/20/2025 | $11.61 | $12.02 | $11.38 | $11.92 | 31.14M |