Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 400.25
+2.00 (0.50%)
Last updated: Mar 2, 2026, 3:56 PM GMT+3
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 370.00 | 384.75 | 368.50 | 378.50 | - | -4.96% | 117,304 |
| 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 |
| 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 |