Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 408.75
-10.75 (-2.56%)
At close: Oct 6, 2025
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 403.75 | 409.00 | 398.50 | 399.25 | 399.25 | -0.81% | 181,743 |
| Oct 7, 2025 | 409.25 | 411.50 | 400.25 | 402.50 | 402.50 | -1.53% | 187,263 |
| Oct 6, 2025 | 420.00 | 422.75 | 406.50 | 408.75 | 408.75 | -2.56% | 268,917 |
| Oct 3, 2025 | 419.50 | 433.75 | 411.75 | 419.50 | 419.50 | 0.42% | 488,180 |
| Oct 2, 2025 | 430.50 | 442.00 | 416.50 | 417.75 | 417.75 | -2.17% | 413,688 |
| Oct 1, 2025 | 470.25 | 508.00 | 424.25 | 427.00 | 427.00 | -7.58% | 3,245,416 |
| Sep 30, 2025 | 420.50 | 462.00 | 420.50 | 462.00 | 462.00 | 10.00% | 1,379,558 |
| Sep 29, 2025 | 410.00 | 423.50 | 408.25 | 420.00 | 420.00 | 1.69% | 227,005 |
| Sep 26, 2025 | 416.75 | 428.00 | 410.50 | 413.00 | 413.00 | -0.96% | 232,686 |
| Sep 25, 2025 | 420.75 | 426.50 | 409.75 | 417.00 | 417.00 | -0.60% | 118,548 |
| Sep 24, 2025 | 418.25 | 428.00 | 416.50 | 419.50 | 419.50 | 0.36% | 149,249 |
| Sep 23, 2025 | 425.00 | 427.75 | 416.00 | 418.00 | 418.00 | -2.22% | 119,759 |
| Sep 22, 2025 | 439.00 | 439.75 | 427.00 | 427.50 | 427.50 | 0.06% | 209,218 |
| Sep 19, 2025 | 417.25 | 434.00 | 414.00 | 427.25 | 427.25 | 2.46% | 347,926 |
| Sep 18, 2025 | 412.00 | 432.00 | 412.00 | 417.00 | 417.00 | 1.28% | 375,759 |
| Sep 17, 2025 | 422.25 | 423.00 | 410.00 | 411.75 | 411.75 | -2.49% | 181,835 |
| Sep 16, 2025 | 396.00 | 424.75 | 396.00 | 422.25 | 422.25 | 6.90% | 424,512 |
| Sep 15, 2025 | 371.00 | 399.75 | 369.00 | 395.00 | 395.00 | 6.61% | 295,159 |
| Sep 12, 2025 | 381.25 | 384.00 | 369.25 | 370.50 | 370.50 | -2.82% | 254,469 |
| Sep 11, 2025 | 397.00 | 401.50 | 381.25 | 381.25 | 381.25 | -3.97% | 236,233 |
| Sep 10, 2025 | 414.75 | 419.00 | 394.75 | 397.00 | 397.00 | -3.41% | 269,327 |
| Sep 9, 2025 | 420.50 | 426.25 | 409.75 | 411.00 | 411.00 | -1.62% | 214,376 |
| Sep 8, 2025 | 416.25 | 459.50 | 416.25 | 417.75 | 417.75 | -3.97% | 786,120 |
| Sep 5, 2025 | 442.50 | 449.50 | 428.25 | 435.00 | 435.00 | -1.58% | 305,260 |
| Sep 4, 2025 | 434.00 | 463.00 | 425.50 | 442.00 | 442.00 | 2.31% | 744,567 |
| Sep 3, 2025 | 445.00 | 448.75 | 413.00 | 432.00 | 432.00 | -2.92% | 754,311 |
| Sep 2, 2025 | 419.00 | 459.75 | 413.75 | 445.00 | 445.00 | 6.46% | 2,386,271 |
| Sep 1, 2025 | 405.50 | 422.00 | 397.00 | 418.00 | 418.00 | 3.47% | 291,862 |
| Aug 29, 2025 | 420.00 | 420.00 | 399.00 | 404.00 | 404.00 | -0.06% | 266,594 |
| Aug 28, 2025 | 415.00 | 422.50 | 398.25 | 404.25 | 404.25 | -2.36% | 309,571 |
| Aug 27, 2025 | 417.00 | 432.50 | 414.00 | 414.00 | 414.00 | -0.48% | 544,482 |
| Aug 26, 2025 | 415.75 | 446.00 | 405.75 | 416.00 | 416.00 | -0.06% | 1,434,727 |
| Aug 25, 2025 | 379.00 | 416.25 | 378.50 | 416.25 | 416.25 | 9.97% | 797,845 |
| Aug 22, 2025 | 371.50 | 379.75 | 368.75 | 378.50 | 378.50 | 1.88% | 146,280 |
| Aug 21, 2025 | 367.00 | 374.75 | 367.00 | 371.50 | 371.50 | 1.23% | 144,105 |
| Aug 20, 2025 | 366.75 | 369.75 | 364.50 | 367.00 | 367.00 | 0.14% | 94,510 |
| Aug 19, 2025 | 368.00 | 374.25 | 365.25 | 366.50 | 366.50 | - | 120,879 |
| Aug 18, 2025 | 370.00 | 373.00 | 366.00 | 366.50 | 366.50 | -0.95% | 118,272 |
| Aug 15, 2025 | 361.50 | 372.00 | 360.00 | 370.00 | 370.00 | 2.42% | 102,654 |
| Aug 14, 2025 | 363.75 | 370.50 | 360.25 | 361.25 | 361.25 | -1.37% | 102,614 |
| Aug 13, 2025 | 374.00 | 375.50 | 366.25 | 366.25 | 366.25 | -1.55% | 104,276 |
| Aug 12, 2025 | 385.00 | 387.00 | 372.00 | 372.00 | 372.00 | -3.38% | 111,685 |
| Aug 11, 2025 | 379.00 | 393.50 | 379.00 | 385.00 | 385.00 | 1.58% | 211,428 |
| Aug 8, 2025 | 380.50 | 385.00 | 377.25 | 379.00 | 379.00 | -0.39% | 88,139 |
| Aug 7, 2025 | 380.75 | 387.50 | 380.00 | 380.50 | 380.50 | 0.13% | 136,685 |
| Aug 6, 2025 | 378.50 | 384.25 | 375.25 | 380.00 | 380.00 | 0.40% | 112,422 |
| Aug 5, 2025 | 381.25 | 383.25 | 377.25 | 378.50 | 378.50 | -0.72% | 87,879 |
| Aug 4, 2025 | 378.50 | 392.00 | 377.00 | 381.25 | 381.25 | 1.13% | 179,062 |
| Aug 1, 2025 | 376.00 | 381.25 | 374.00 | 377.00 | 377.00 | 0.40% | 110,518 |
| Jul 31, 2025 | 379.00 | 381.00 | 373.00 | 375.50 | 375.50 | -0.79% | 113,762 |