TTKOM.ISTTKOM.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $59.55 | $61.80 | $59.25 | $61.80 | 36.86M |
| 1/14/2026 | $59.45 | $59.65 | $58.70 | $59.55 | 22.85M |
| 1/13/2026 | $58.75 | $59.60 | $58.70 | $59.40 | 27.13M |
| 1/12/2026 | $58.45 | $59.00 | $58.15 | $58.40 | 21.18M |
| 1/9/2026 | $58.60 | $59.00 | $57.65 | $58.35 | 19.43M |
| 1/8/2026 | $59.10 | $59.55 | $57.00 | $58.45 | 33.86M |
| 1/7/2026 | $59.35 | $59.65 | $58.50 | $58.85 | 26.67M |
| 1/6/2026 | $58.55 | $59.45 | $58.40 | $59.20 | 29.12M |
| 1/5/2026 | $58.20 | $59.00 | $57.90 | $58.45 | 30.85M |
| 1/2/2026 | $57.45 | $58.10 | $57.20 | $58.10 | 24.12M |
| 12/31/2025 | $57.25 | $57.75 | $56.40 | $57.50 | 24.58M |
| 12/30/2025 | $56.00 | $57.30 | $55.20 | $57.15 | 24.86M |
| 12/29/2025 | $56.25 | $56.45 | $55.60 | $55.70 | 16.45M |
| 12/26/2025 | $56.60 | $56.65 | $55.75 | $56.35 | 12.66M |
| 12/25/2025 | $56.80 | $56.85 | $56.50 | $56.50 | 5.30M |
| 12/24/2025 | $56.60 | $57.20 | $56.40 | $56.50 | 17.42M |
| 12/23/2025 | $57.50 | $57.95 | $56.40 | $56.60 | 20.20M |
| 12/22/2025 | $56.95 | $58.00 | $56.60 | $57.45 | 28.44M |
| 12/19/2025 | $56.80 | $57.05 | $56.25 | $56.75 | 16.06M |
| 12/18/2025 | $57.00 | $57.20 | $56.35 | $56.80 | 18.13M |
| 12/17/2025 | $55.75 | $57.00 | $55.25 | $56.95 | 30.79M |
| 12/16/2025 | $57.90 | $57.90 | $55.35 | $55.70 | 40.10M |
| 12/15/2025 | $58.20 | $58.40 | $57.55 | $57.90 | 25.98M |
| 12/12/2025 | $56.85 | $58.00 | $56.85 | $57.95 | 22.59M |
| 12/11/2025 | $57.00 | $57.30 | $56.25 | $56.75 | 22.85M |
| 12/10/2025 | $56.85 | $57.40 | $56.30 | $56.75 | 31.61M |
| 12/9/2025 | $56.65 | $56.90 | $55.95 | $56.70 | 19.71M |
| 12/8/2025 | $55.85 | $56.95 | $55.15 | $56.50 | 40.95M |
| 12/5/2025 | $56.25 | $56.85 | $55.25 | $55.70 | 22.36M |
| 12/4/2025 | $57.85 | $58.50 | $56.15 | $56.15 | 24.67M |
| 12/3/2025 | $57.50 | $58.10 | $57.00 | $57.55 | 24.86M |
| 12/2/2025 | $57.40 | $57.60 | $56.90 | $57.45 | 15.06M |
| 12/1/2025 | $55.80 | $57.35 | $55.55 | $57.35 | 22.63M |
| 11/28/2025 | $55.90 | $56.55 | $55.60 | $55.75 | 17.00M |
| 11/27/2025 | $56.10 | $56.55 | $55.60 | $56.10 | 17.18M |
| 11/26/2025 | $55.65 | $56.65 | $55.40 | $55.85 | 21.05M |
| 11/25/2025 | $56.20 | $56.65 | $55.25 | $55.55 | 22.32M |
| 11/24/2025 | $56.80 | $56.80 | $55.45 | $56.10 | 17.98M |
| 11/21/2025 | $56.95 | $57.25 | $56.30 | $56.80 | 21.12M |
| 11/20/2025 | $56.95 | $57.20 | $56.10 | $57.20 | 24.18M |
| 11/19/2025 | $55.35 | $57.20 | $55.30 | $56.75 | 30.82M |
| 11/18/2025 | $55.25 | $56.45 | $54.80 | $55.15 | 32.40M |
| 11/17/2025 | $56.65 | $56.80 | $55.30 | $55.40 | 33.73M |
| 11/14/2025 | $56.70 | $56.90 | $55.35 | $56.40 | 20.92M |
| 11/13/2025 | $56.50 | $57.00 | $56.20 | $57.00 | 19.41M |
| 11/12/2025 | $56.45 | $57.55 | $55.75 | $56.30 | 31.80M |
| 11/11/2025 | $56.95 | $57.75 | $54.25 | $56.25 | 67.21M |
| 11/10/2025 | $56.10 | $57.60 | $55.30 | $57.15 | 48.22M |
| 11/7/2025 | $55.40 | $55.90 | $54.50 | $55.80 | 47.02M |
| 11/6/2025 | $55.85 | $56.70 | $54.00 | $55.40 | 108.31M |
| 11/5/2025 | $52.70 | $55.00 | $52.60 | $55.00 | 112.59M |
| 11/4/2025 | $49.98 | $50.55 | $49.34 | $50.00 | 23.61M |
| 11/3/2025 | $51.10 | $52.05 | $49.78 | $49.96 | 34.23M |
| 10/31/2025 | $51.25 | $51.55 | $50.60 | $51.00 | 30.65M |
| 10/30/2025 | $52.60 | $53.15 | $51.00 | $51.40 | 22.27M |
| 10/28/2025 | $52.60 | $52.95 | $52.20 | $52.50 | 7.03M |
| 10/27/2025 | $52.65 | $53.05 | $52.10 | $52.65 | 14.51M |
| 10/24/2025 | $51.75 | $54.15 | $51.60 | $52.75 | 36.14M |
| 10/23/2025 | $50.80 | $51.85 | $50.65 | $51.55 | 16.06M |
| 10/22/2025 | $49.80 | $51.20 | $49.72 | $50.75 | 19.70M |
| 10/21/2025 | $49.82 | $50.30 | $49.24 | $49.70 | 17.74M |
| 10/20/2025 | $48.12 | $49.94 | $47.48 | $49.82 | 20.57M |
| 10/17/2025 | $50.20 | $50.30 | $47.78 | $48.12 | 34.50M |