Türkiye Sigorta A.S. (IST:TURSG)
Turkey
· Delayed Price · Currency is TRY 12.04
-0.20 (-1.63%)
At close: Mar 9, 2026
Türkiye Sigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 12.03 | 12.16 | 11.87 | 12.06 | 12.06 | 0.84% | 62,313,770 |
| Feb 2, 2026 | 12.05 | 12.18 | 11.74 | 11.96 | 11.96 | -1.97% | 75,491,810 |
| Jan 30, 2026 | 12.13 | 12.20 | 11.76 | 12.20 | 12.20 | 1.08% | 65,197,780 |
| Jan 29, 2026 | 11.74 | 12.17 | 11.67 | 12.07 | 12.07 | 3.61% | 94,474,263 |
| Jan 28, 2026 | 11.57 | 11.73 | 11.40 | 11.65 | 11.65 | 1.22% | 87,568,040 |
| Jan 27, 2026 | 12.18 | 12.23 | 11.50 | 11.51 | 11.51 | -4.72% | 74,419,274 |
| Jan 26, 2026 | 12.58 | 12.65 | 11.95 | 12.08 | 12.08 | -3.44% | 113,280,700 |
| Jan 23, 2026 | 12.18 | 12.58 | 12.14 | 12.51 | 12.51 | 3.82% | 85,815,140 |
| Jan 22, 2026 | 11.77 | 12.15 | 11.72 | 12.05 | 12.05 | 2.82% | 74,433,550 |
| Jan 21, 2026 | 11.64 | 11.77 | 11.53 | 11.72 | 11.72 | 0.95% | 44,214,880 |
| Jan 20, 2026 | 11.80 | 12.05 | 11.54 | 11.61 | 11.61 | -1.36% | 50,776,510 |
| Jan 19, 2026 | 11.52 | 11.81 | 11.52 | 11.77 | 11.77 | 2.44% | 56,398,200 |
| Jan 16, 2026 | 11.48 | 11.57 | 11.37 | 11.49 | 11.49 | 0.44% | 37,946,060 |
| Jan 15, 2026 | 11.38 | 11.53 | 11.32 | 11.44 | 11.44 | 0.97% | 41,916,020 |
| Jan 14, 2026 | 11.81 | 11.84 | 11.33 | 11.33 | 11.33 | -3.82% | 59,384,740 |
| Jan 13, 2026 | 11.86 | 11.92 | 11.64 | 11.78 | 11.78 | -0.59% | 60,457,690 |
| Jan 12, 2026 | 11.73 | 11.94 | 11.69 | 11.85 | 11.85 | 1.02% | 53,777,240 |
| Jan 9, 2026 | 11.92 | 12.09 | 11.73 | 11.73 | 11.73 | -0.93% | 50,266,940 |
| Jan 8, 2026 | 11.65 | 11.97 | 11.50 | 11.84 | 11.84 | 1.81% | 45,001,918 |
| Jan 7, 2026 | 11.49 | 11.97 | 11.39 | 11.63 | 11.63 | 0.69% | 65,294,470 |
| Jan 6, 2026 | 11.38 | 11.66 | 11.29 | 11.55 | 11.55 | 1.32% | 68,394,180 |
| Jan 5, 2026 | 11.52 | 11.59 | 11.26 | 11.40 | 11.40 | -0.87% | 56,014,230 |
| Jan 2, 2026 | 11.57 | 11.86 | 11.37 | 11.50 | 11.50 | -2.62% | 61,266,865 |
| Dec 31, 2025 | 11.07 | 11.86 | 10.97 | 11.81 | 11.81 | 7.07% | 132,686,400 |
| Dec 30, 2025 | 12.00 | 12.09 | 10.86 | 11.03 | 11.03 | -8.54% | 181,247,700 |
| Dec 29, 2025 | 12.58 | 12.60 | 12.06 | 12.06 | 12.06 | -3.44% | 80,992,670 |
| Dec 26, 2025 | 12.42 | 12.49 | 12.14 | 12.49 | 12.49 | 1.46% | 53,503,790 |
| Dec 25, 2025 | 12.54 | 12.62 | 12.31 | 12.31 | 12.31 | -1.44% | 22,353,990 |
| Dec 24, 2025 | 12.64 | 12.71 | 12.30 | 12.49 | 12.49 | -0.87% | 41,420,070 |
| Dec 23, 2025 | 12.73 | 12.84 | 12.51 | 12.60 | 12.60 | -0.94% | 61,467,063 |
| Dec 22, 2025 | 12.57 | 12.92 | 12.40 | 12.72 | 12.72 | 1.60% | 55,535,440 |
| Dec 19, 2025 | 12.49 | 12.62 | 12.22 | 12.52 | 12.52 | 0.56% | 54,637,050 |
| Dec 18, 2025 | 12.21 | 12.63 | 12.17 | 12.45 | 12.45 | 2.22% | 89,933,360 |
| Dec 17, 2025 | 12.87 | 12.88 | 12.17 | 12.18 | 12.18 | -4.84% | 82,395,990 |
| Dec 16, 2025 | 12.01 | 13.00 | 11.93 | 12.80 | 12.80 | 6.76% | 136,032,100 |
| Dec 15, 2025 | 12.05 | 12.08 | 11.96 | 11.99 | 11.99 | -0.42% | 21,713,030 |
| Dec 12, 2025 | 11.84 | 12.05 | 11.84 | 12.04 | 12.04 | 1.86% | 28,169,880 |
| Dec 11, 2025 | 12.03 | 12.04 | 11.79 | 11.82 | 11.82 | -1.58% | 24,088,010 |
| Dec 10, 2025 | 12.29 | 12.30 | 11.95 | 12.01 | 12.01 | -2.36% | 48,587,154 |
| Dec 9, 2025 | 12.25 | 12.33 | 12.13 | 12.30 | 12.30 | 0.82% | 46,341,340 |
| Dec 8, 2025 | 12.09 | 12.35 | 12.02 | 12.20 | 12.20 | 1.84% | 54,872,740 |
| Dec 5, 2025 | 11.74 | 12.05 | 11.57 | 11.98 | 11.98 | 2.31% | 53,082,140 |
| Dec 4, 2025 | 11.70 | 11.88 | 11.66 | 11.71 | 11.71 | 0.43% | 36,024,530 |
| Dec 3, 2025 | 11.71 | 11.81 | 11.53 | 11.66 | 11.66 | -0.26% | 40,131,360 |
| Dec 2, 2025 | 12.03 | 12.08 | 11.68 | 11.69 | 11.69 | -2.99% | 90,653,170 |
| Dec 1, 2025 | 12.15 | 12.26 | 11.97 | 12.05 | 12.05 | -0.58% | 65,548,260 |
| Nov 28, 2025 | 12.16 | 12.19 | 11.87 | 12.12 | 12.12 | -0.49% | 38,212,310 |
| Nov 27, 2025 | 12.04 | 12.68 | 12.04 | 12.18 | 12.18 | 1.50% | 55,338,790 |
| Nov 26, 2025 | 12.20 | 12.26 | 11.91 | 12.00 | 12.00 | -1.64% | 108,880,500 |
| Nov 25, 2025 | 12.47 | 12.51 | 12.06 | 12.20 | 12.20 | -1.93% | 33,093,640 |
| Nov 24, 2025 | 12.28 | 12.58 | 12.22 | 12.44 | 12.44 | 0.48% | 31,808,850 |
| Nov 21, 2025 | 12.57 | 12.60 | 12.22 | 12.38 | 12.38 | -1.90% | 36,052,320 |
| Nov 20, 2025 | 12.83 | 12.88 | 12.50 | 12.62 | 12.62 | -1.41% | 141,903,600 |
| Nov 19, 2025 | 12.84 | 13.02 | 12.66 | 12.80 | 12.80 | 0.16% | 44,241,030 |
| Nov 18, 2025 | 12.91 | 13.16 | 12.75 | 12.78 | 12.78 | -1.16% | 67,329,490 |
| Nov 17, 2025 | 12.86 | 13.16 | 12.62 | 12.93 | 12.93 | 0.70% | 57,762,110 |
| Nov 14, 2025 | 12.70 | 12.98 | 12.68 | 12.84 | 12.84 | 1.10% | 34,251,370 |
| Nov 13, 2025 | 13.03 | 13.15 | 12.62 | 12.70 | 12.70 | -2.31% | 48,782,630 |
| Nov 12, 2025 | 13.26 | 13.42 | 12.75 | 13.00 | 13.00 | -1.44% | 61,100,470 |
| Nov 11, 2025 | 13.58 | 13.69 | 12.91 | 13.19 | 13.19 | -2.73% | 56,633,490 |
| Nov 10, 2025 | 13.38 | 14.17 | 13.06 | 13.56 | 13.56 | 2.73% | 109,673,700 |
| Nov 7, 2025 | 12.63 | 13.40 | 12.62 | 13.20 | 13.20 | 4.76% | 112,634,700 |
| Nov 6, 2025 | 13.05 | 13.13 | 12.55 | 12.60 | 12.60 | -3.37% | 63,380,610 |
| Nov 5, 2025 | 13.55 | 13.68 | 12.81 | 13.04 | 13.04 | -1.21% | 102,189,100 |
| Nov 4, 2025 | 13.58 | 14.04 | 13.07 | 13.20 | 13.20 | -2.80% | 126,870,100 |
| Nov 3, 2025 | 12.44 | 13.58 | 12.35 | 13.58 | 13.58 | 9.96% | 128,310,700 |
| Oct 31, 2025 | 12.58 | 12.80 | 12.13 | 12.35 | 12.35 | -1.67% | 71,016,820 |
| Oct 30, 2025 | 12.35 | 12.88 | 12.35 | 12.56 | 12.56 | 2.53% | 69,221,700 |
| Oct 28, 2025 | 12.08 | 12.40 | 11.88 | 12.25 | 12.25 | 2.08% | 28,445,390 |
| Oct 27, 2025 | 11.70 | 12.13 | 11.51 | 12.00 | 12.00 | 3.18% | 66,561,340 |
| Oct 24, 2025 | 11.62 | 11.88 | 11.36 | 11.63 | 11.63 | 1.13% | 61,048,740 |
| Oct 23, 2025 | 11.26 | 11.89 | 11.26 | 11.50 | 11.50 | 2.50% | 173,040,900 |
| Oct 22, 2025 | 10.84 | 11.39 | 10.84 | 11.22 | 11.22 | 4.66% | 157,886,600 |
| Oct 21, 2025 | 10.10 | 10.94 | 9.79 | 10.72 | 10.72 | 7.74% | 167,472,900 |
| Oct 20, 2025 | 9.51 | 9.99 | 9.40 | 9.95 | 9.95 | 8.51% | 62,633,540 |
| Oct 17, 2025 | 9.31 | 9.34 | 9.00 | 9.17 | 9.17 | -1.29% | 15,505,920 |