Türkiye Sigorta A.S. (IST:TURSG)
Turkey
· Delayed Price · Currency is TRY 13.68
-0.10 (-0.73%)
Apr 29, 2026, 6:08 PM GMT+3
Türkiye Sigorta A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.80 | 13.98 | 13.68 | 13.72 | - | -0.44% | 6,940,585 |
| 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% | 11,001,156 |
| 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 |
| 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 |