Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 359.50
-2.75 (-0.76%)
At close: Mar 27, 2026
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 362.25 | 365.75 | 355.25 | 359.50 | 359.50 | -0.76% | 141,266 |
| Mar 26, 2026 | 369.75 | 376.00 | 360.00 | 362.25 | 362.25 | -2.03% | 137,966 |
| Mar 25, 2026 | 370.50 | 376.50 | 368.50 | 369.75 | 369.75 | -0.14% | 118,591 |
| Mar 24, 2026 | 370.00 | 377.75 | 366.25 | 370.25 | 370.25 | -0.74% | 106,036 |
| Mar 23, 2026 | 376.75 | 384.75 | 362.75 | 373.00 | 373.00 | -1.19% | 230,668 |
| Mar 19, 2026 | 379.50 | 380.50 | 375.00 | 377.50 | 377.50 | -0.53% | 34,929 |
| Mar 18, 2026 | 384.00 | 389.50 | 378.00 | 379.50 | 379.50 | -0.65% | 111,666 |
| Mar 17, 2026 | 388.00 | 388.00 | 378.00 | 382.00 | 382.00 | -0.52% | 131,730 |
| Mar 16, 2026 | 375.00 | 388.00 | 370.75 | 384.00 | 384.00 | 2.40% | 173,199 |
| Mar 13, 2026 | 375.00 | 381.50 | 370.75 | 375.00 | 375.00 | -0.79% | 93,911 |
| Mar 12, 2026 | 375.00 | 382.75 | 372.75 | 378.00 | 378.00 | 0.40% | 140,532 |
| Mar 11, 2026 | 383.00 | 388.00 | 372.75 | 376.50 | 376.50 | -1.70% | 146,367 |
| Mar 10, 2026 | 380.75 | 384.00 | 372.25 | 383.00 | 383.00 | 4.08% | 164,194 |
| Mar 9, 2026 | 370.00 | 372.00 | 357.75 | 368.00 | 368.00 | -1.08% | 151,379 |
| Mar 6, 2026 | 382.00 | 389.00 | 368.00 | 372.00 | 372.00 | -2.75% | 227,163 |
| Mar 5, 2026 | 387.25 | 393.00 | 380.25 | 382.50 | 382.50 | -1.23% | 132,128 |
| Mar 4, 2026 | 393.50 | 403.00 | 385.00 | 387.25 | 387.25 | -1.59% | 185,073 |
| Mar 3, 2026 | 399.50 | 414.00 | 390.00 | 393.50 | 393.50 | -1.93% | 253,703 |
| Mar 2, 2026 | 373.00 | 407.50 | 368.50 | 401.25 | 401.25 | 0.75% | 330,115 |
| Feb 27, 2026 | 407.00 | 410.00 | 393.00 | 398.25 | 398.25 | -1.67% | 148,424 |
| Feb 26, 2026 | 415.00 | 415.50 | 398.25 | 405.00 | 405.00 | -0.98% | 112,424 |
| Feb 25, 2026 | 409.50 | 420.75 | 394.00 | 409.00 | 409.00 | -0.12% | 299,321 |
| Feb 24, 2026 | 412.50 | 418.75 | 406.75 | 409.50 | 409.50 | -0.73% | 179,630 |
| Feb 23, 2026 | 426.25 | 435.00 | 410.50 | 412.50 | 412.50 | -2.25% | 227,653 |
| Feb 20, 2026 | 430.00 | 437.50 | 417.00 | 422.00 | 422.00 | -1.86% | 210,742 |
| Feb 19, 2026 | 428.00 | 446.75 | 425.50 | 430.00 | 430.00 | -0.06% | 441,521 |
| Feb 18, 2026 | 438.75 | 447.00 | 428.00 | 430.25 | 430.25 | -1.94% | 330,964 |
| Feb 17, 2026 | 433.25 | 451.75 | 425.00 | 438.75 | 438.75 | 2.51% | 513,873 |
| Feb 16, 2026 | 415.00 | 437.75 | 410.00 | 428.00 | 428.00 | 3.13% | 634,844 |
| Feb 13, 2026 | 430.50 | 431.25 | 412.75 | 415.00 | 415.00 | -2.81% | 193,719 |
| Feb 12, 2026 | 420.50 | 427.50 | 415.25 | 427.00 | 427.00 | 2.03% | 266,281 |
| Feb 11, 2026 | 409.00 | 430.50 | 404.75 | 418.50 | 418.50 | 2.32% | 521,765 |
| Feb 10, 2026 | 421.00 | 424.00 | 405.00 | 409.00 | 409.00 | -1.51% | 213,744 |
| Feb 9, 2026 | 423.00 | 426.25 | 412.00 | 415.25 | 415.25 | -0.54% | 234,705 |
| Feb 6, 2026 | 417.00 | 432.00 | 413.25 | 417.50 | 417.50 | 0.36% | 294,763 |
| Feb 5, 2026 | 449.50 | 459.50 | 415.00 | 416.00 | 416.00 | -6.41% | 420,180 |
| Feb 4, 2026 | 453.00 | 501.50 | 430.50 | 444.50 | 444.50 | -2.58% | 1,868,112 |
| Feb 3, 2026 | 444.50 | 468.50 | 436.00 | 456.25 | 456.25 | 2.07% | 465,729 |
| Feb 2, 2026 | 441.00 | 474.00 | 406.50 | 447.00 | 447.00 | 1.53% | 1,604,122 |
| Jan 30, 2026 | 412.25 | 440.25 | 408.25 | 440.25 | 440.25 | 9.99% | 1,005,637 |
| Jan 29, 2026 | 364.00 | 400.25 | 364.00 | 400.25 | 400.25 | 9.96% | 828,225 |
| Jan 28, 2026 | 353.50 | 375.00 | 353.25 | 364.00 | 364.00 | 2.97% | 256,425 |
| Jan 27, 2026 | 356.25 | 363.50 | 352.75 | 353.50 | 353.50 | -0.77% | 188,216 |
| Jan 26, 2026 | 360.00 | 363.50 | 353.25 | 356.25 | 356.25 | -1.32% | 185,218 |
| Jan 23, 2026 | 356.00 | 366.75 | 354.00 | 361.00 | 361.00 | 1.69% | 178,648 |
| Jan 22, 2026 | 357.50 | 357.75 | 350.00 | 355.00 | 355.00 | 0.42% | 170,770 |
| Jan 21, 2026 | 362.75 | 364.75 | 353.50 | 353.50 | 353.50 | -2.62% | 120,122 |
| Jan 20, 2026 | 371.75 | 373.50 | 360.00 | 363.00 | 363.00 | -1.89% | 218,098 |
| Jan 19, 2026 | 350.75 | 375.25 | 350.00 | 370.00 | 370.00 | 5.56% | 464,392 |
| Jan 16, 2026 | 355.00 | 357.50 | 348.25 | 350.50 | 350.50 | -0.99% | 131,222 |