Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 445.00
+27.00 (6.46%)
Last updated: Sep 3, 2025, 10:08 AM GMT+3
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 445.00 | 448.75 | 413.00 | 432.00 | - | -2.92% | 754,311 |
| Sep 2, 2025 | 419.00 | 459.75 | 413.75 | 445.00 | - | 6.46% | 2,386,271 |
| Sep 1, 2025 | 405.50 | 422.00 | 397.00 | 418.00 | - | 3.47% | 291,862 |
| Aug 29, 2025 | 420.00 | 420.00 | 399.00 | 404.00 | - | -0.06% | 266,594 |
| Aug 28, 2025 | 415.00 | 422.50 | 398.25 | 404.25 | - | -2.36% | 309,571 |
| Aug 27, 2025 | 417.00 | 432.50 | 414.00 | 414.00 | - | -0.48% | 544,482 |
| Aug 26, 2025 | 415.75 | 446.00 | 405.75 | 416.00 | - | -0.06% | 1,434,727 |
| Aug 25, 2025 | 379.00 | 416.25 | 378.50 | 416.25 | - | 9.97% | 797,845 |
| Aug 22, 2025 | 371.50 | 379.75 | 368.75 | 378.50 | - | 1.88% | 146,280 |
| Aug 21, 2025 | 367.00 | 374.75 | 367.00 | 371.50 | - | 1.23% | 144,105 |
| Aug 20, 2025 | 366.75 | 369.75 | 364.50 | 367.00 | - | 0.14% | 94,510 |
| Aug 19, 2025 | 368.00 | 374.25 | 365.25 | 366.50 | - | - | 120,879 |
| Aug 18, 2025 | 370.00 | 373.00 | 366.00 | 366.50 | - | -0.95% | 118,272 |
| Aug 15, 2025 | 361.50 | 372.00 | 360.00 | 370.00 | - | 2.42% | 102,654 |
| Aug 14, 2025 | 363.75 | 370.50 | 360.25 | 361.25 | - | -1.37% | 102,614 |
| Aug 13, 2025 | 374.00 | 375.50 | 366.25 | 366.25 | - | -1.55% | 104,276 |
| Aug 12, 2025 | 385.00 | 387.00 | 372.00 | 372.00 | - | -3.38% | 111,685 |
| Aug 11, 2025 | 379.00 | 393.50 | 379.00 | 385.00 | - | 1.58% | 211,428 |
| Aug 8, 2025 | 380.50 | 385.00 | 377.25 | 379.00 | - | -0.39% | 88,139 |
| Aug 7, 2025 | 380.75 | 387.50 | 380.00 | 380.50 | - | 0.13% | 136,685 |
| Aug 6, 2025 | 378.50 | 384.25 | 375.25 | 380.00 | - | 0.40% | 112,422 |
| Aug 5, 2025 | 381.25 | 383.25 | 377.25 | 378.50 | - | -0.72% | 87,879 |
| Aug 4, 2025 | 378.50 | 392.00 | 377.00 | 381.25 | - | 1.13% | 179,062 |
| Aug 1, 2025 | 376.00 | 381.25 | 374.00 | 377.00 | - | 0.40% | 110,518 |
| Jul 31, 2025 | 379.00 | 381.00 | 373.00 | 375.50 | - | -0.79% | 113,762 |
| Jul 30, 2025 | 382.00 | 388.00 | 377.50 | 378.50 | - | -0.66% | 102,807 |
| Jul 29, 2025 | 382.25 | 386.25 | 380.50 | 381.00 | - | -0.33% | 84,728 |
| Jul 28, 2025 | 394.75 | 397.00 | 382.25 | 382.25 | - | -3.04% | 164,231 |
| Jul 25, 2025 | 395.50 | 403.00 | 392.25 | 394.25 | - | -0.32% | 182,405 |
| Jul 24, 2025 | 397.50 | 401.00 | 392.50 | 395.50 | - | -0.19% | 127,646 |
| Jul 23, 2025 | 399.50 | 415.25 | 396.25 | 396.25 | - | 0.83% | 425,705 |
| Jul 22, 2025 | 393.50 | 402.50 | 391.25 | 393.00 | - | 0.19% | 132,023 |
| Jul 21, 2025 | 393.00 | 398.00 | 392.00 | 392.25 | - | -0.19% | 137,636 |
| Jul 18, 2025 | 400.00 | 402.50 | 391.75 | 393.00 | - | -1.19% | 92,834 |
| Jul 17, 2025 | 402.00 | 409.50 | 397.00 | 397.75 | - | -0.44% | 174,706 |
| Jul 16, 2025 | 399.00 | 417.25 | 390.25 | 399.50 | - | 0.13% | 344,002 |
| Jul 14, 2025 | 379.00 | 404.75 | 377.50 | 399.00 | - | 5.63% | 493,301 |
| Jul 11, 2025 | 384.25 | 388.75 | 377.00 | 377.75 | - | -1.37% | 148,179 |
| Jul 10, 2025 | 391.00 | 391.00 | 381.00 | 383.00 | - | -0.26% | 139,636 |
| Jul 9, 2025 | 394.25 | 401.00 | 383.75 | 384.00 | - | -2.60% | 233,799 |
| Jul 8, 2025 | 410.00 | 419.50 | 390.50 | 394.25 | - | -1.99% | 368,969 |
| Jul 7, 2025 | 387.00 | 423.25 | 373.75 | 402.25 | - | 3.07% | 779,541 |
| Jul 4, 2025 | 385.75 | 403.00 | 368.00 | 390.25 | - | 1.36% | 482,372 |
| Jul 3, 2025 | 413.00 | 415.75 | 360.00 | 385.00 | - | 1.85% | 1,761,857 |
| Jul 2, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | - | 9.96% | 106,075 |
| Jul 1, 2025 | 313.75 | 343.75 | 311.00 | 343.75 | - | 10.00% | 289,296 |
| Jun 30, 2025 | 308.50 | 314.75 | 306.75 | 312.50 | - | 1.38% | 191,623 |
| Jun 27, 2025 | 306.00 | 310.00 | 302.75 | 308.25 | - | 0.74% | 69,224 |
| Jun 26, 2025 | 307.00 | 314.00 | 304.75 | 306.00 | - | -0.33% | 89,075 |
| Jun 25, 2025 | 308.00 | 311.75 | 305.75 | 307.00 | - | -0.32% | 71,031 |