Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 415.25
-2.25 (-0.54%)
At close: Feb 9, 2026
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 342.25 | 361.75 | 342.00 | 354.00 | 354.00 | 3.81% | 329,148 |
| Jan 14, 2026 | 345.00 | 348.75 | 339.50 | 341.00 | 341.00 | -1.16% | 131,086 |
| Jan 13, 2026 | 344.50 | 360.75 | 340.25 | 345.00 | 345.00 | 0.15% | 326,753 |
| Jan 12, 2026 | 331.00 | 350.75 | 330.00 | 344.50 | 344.50 | 4.55% | 318,318 |
| Jan 9, 2026 | 334.25 | 337.25 | 328.75 | 329.50 | 329.50 | -1.20% | 97,795 |
| Jan 8, 2026 | 343.00 | 345.50 | 330.50 | 333.50 | 333.50 | -2.34% | 172,487 |
| Jan 7, 2026 | 328.00 | 352.50 | 327.25 | 341.50 | 341.50 | 4.35% | 492,712 |
| Jan 6, 2026 | 327.00 | 327.75 | 324.75 | 327.25 | 327.25 | 0.54% | 96,863 |
| Jan 5, 2026 | 327.50 | 331.50 | 324.50 | 325.50 | 325.50 | -0.53% | 139,419 |
| Jan 2, 2026 | 327.00 | 329.50 | 324.75 | 327.25 | 327.25 | 0.69% | 82,510 |
| Dec 31, 2025 | 323.75 | 327.50 | 323.75 | 325.00 | 325.00 | 0.46% | 72,961 |
| Dec 30, 2025 | 326.25 | 328.50 | 322.00 | 323.50 | 323.50 | -0.38% | 74,031 |
| Dec 29, 2025 | 332.75 | 341.00 | 324.75 | 324.75 | 324.75 | -2.40% | 112,762 |
| Dec 26, 2025 | 337.25 | 338.75 | 332.50 | 332.75 | 332.75 | -1.33% | 124,608 |
| Dec 25, 2025 | 337.25 | 352.25 | 336.50 | 337.25 | 337.25 | 0.22% | 190,040 |
| Dec 24, 2025 | 338.50 | 341.25 | 336.50 | 336.50 | 336.50 | -0.59% | 99,329 |
| Dec 23, 2025 | 340.50 | 343.25 | 338.00 | 338.50 | 338.50 | -0.51% | 116,481 |
| Dec 22, 2025 | 349.00 | 352.25 | 340.00 | 340.25 | 340.25 | -2.37% | 153,856 |
| Dec 19, 2025 | 359.00 | 359.25 | 348.50 | 348.50 | 348.50 | -2.92% | 157,907 |
| Dec 18, 2025 | 374.75 | 377.00 | 358.50 | 359.00 | 359.00 | -1.31% | 223,404 |
| Dec 17, 2025 | 356.00 | 379.75 | 351.25 | 363.75 | 363.75 | 1.82% | 503,455 |
| Dec 16, 2025 | 339.75 | 368.75 | 339.75 | 357.25 | 357.25 | 5.31% | 716,601 |
| Dec 15, 2025 | 345.50 | 347.25 | 338.75 | 339.25 | 339.25 | -1.52% | 132,120 |
| Dec 12, 2025 | 340.50 | 361.00 | 338.00 | 344.50 | 344.50 | 2.07% | 424,478 |
| Dec 11, 2025 | 337.00 | 340.00 | 336.25 | 337.50 | 337.50 | 0.67% | 88,158 |
| Dec 10, 2025 | 337.75 | 340.00 | 335.25 | 335.25 | 335.25 | -0.37% | 103,348 |
| Dec 9, 2025 | 337.25 | 338.00 | 335.00 | 336.50 | 336.50 | 0.07% | 74,830 |
| Dec 8, 2025 | 339.50 | 344.50 | 334.00 | 336.25 | 336.25 | 0.37% | 160,788 |
| Dec 5, 2025 | 337.00 | 339.50 | 335.00 | 335.00 | 335.00 | -1.03% | 87,327 |
| Dec 4, 2025 | 338.00 | 350.25 | 336.75 | 338.50 | 338.50 | 0.59% | 264,034 |
| Dec 3, 2025 | 340.50 | 342.75 | 336.50 | 336.50 | 336.50 | -1.03% | 83,413 |
| Dec 2, 2025 | 345.00 | 345.00 | 339.00 | 340.00 | 340.00 | -1.52% | 123,590 |
| Dec 1, 2025 | 337.25 | 345.25 | 336.25 | 345.25 | 345.25 | 2.37% | 145,224 |