Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 461.75
-15.75 (-3.30%)
At close: Jul 17, 2026
IST:TARKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 480.00 | 480.00 | 464.25 | 464.75 | - | -2.67% | 50,576 |
| Jul 16, 2026 | 472.00 | 485.75 | 471.00 | 477.50 | 477.50 | 1.17% | 121,480 |
| Jul 14, 2026 | 473.75 | 481.00 | 466.50 | 472.00 | 472.00 | -0.47% | 71,223 |
| Jul 13, 2026 | 489.50 | 489.50 | 470.00 | 474.25 | 474.25 | -3.21% | 149,083 |
| Jul 10, 2026 | 484.25 | 491.50 | 480.25 | 490.00 | 490.00 | 1.29% | 80,476 |
| Jul 9, 2026 | 480.75 | 502.50 | 480.75 | 483.75 | 483.75 | 0.62% | 123,307 |
| Jul 8, 2026 | 506.50 | 506.50 | 480.75 | 480.75 | 480.75 | -5.46% | 137,498 |
| Jul 7, 2026 | 528.50 | 528.50 | 506.00 | 508.50 | 508.50 | -3.51% | 99,492 |
| Jul 6, 2026 | 525.00 | 538.50 | 522.50 | 527.00 | 527.00 | 1.54% | 140,625 |
| Jul 3, 2026 | 507.00 | 522.00 | 506.50 | 519.00 | 519.00 | 2.57% | 109,059 |
| Jul 2, 2026 | 512.50 | 523.50 | 502.00 | 506.00 | 506.00 | -1.17% | 113,746 |
| Jul 1, 2026 | 517.50 | 525.00 | 507.00 | 512.00 | 512.00 | -0.68% | 130,014 |
| Jun 30, 2026 | 506.50 | 518.00 | 502.50 | 515.50 | 515.50 | 1.78% | 123,362 |
| Jun 29, 2026 | 510.50 | 518.00 | 499.00 | 506.50 | 506.50 | -0.39% | 82,968 |
| Jun 26, 2026 | 512.50 | 515.50 | 501.50 | 508.50 | 508.50 | - | 96,288 |
| Jun 25, 2026 | 517.50 | 529.00 | 506.50 | 508.50 | 508.50 | -1.74% | 132,676 |
| Jun 24, 2026 | 531.50 | 532.50 | 517.00 | 517.50 | 517.50 | -2.27% | 99,482 |
| Jun 23, 2026 | 529.00 | 536.00 | 520.00 | 529.50 | 529.50 | - | 128,360 |
| Jun 22, 2026 | 533.00 | 541.50 | 526.00 | 529.50 | 529.50 | -0.09% | 111,857 |
| Jun 19, 2026 | 551.00 | 551.00 | 527.00 | 530.00 | 530.00 | -3.99% | 146,388 |
| Jun 18, 2026 | 565.00 | 569.00 | 548.00 | 552.00 | 552.00 | -1.08% | 136,988 |
| Jun 17, 2026 | 568.00 | 583.00 | 557.00 | 558.00 | 558.00 | -1.76% | 203,836 |
| Jun 16, 2026 | 558.00 | 583.00 | 543.00 | 568.00 | 568.00 | 1.88% | 347,705 |
| Jun 15, 2026 | 545.50 | 561.00 | 534.50 | 557.50 | 557.50 | 5.99% | 296,086 |
| Jun 12, 2026 | 545.00 | 545.00 | 523.00 | 526.00 | 526.00 | 0.57% | 155,821 |
| Jun 11, 2026 | 537.00 | 545.00 | 510.50 | 523.00 | 523.00 | -2.97% | 234,573 |
| Jun 10, 2026 | 534.00 | 555.00 | 521.00 | 539.00 | 539.00 | 0.75% | 259,049 |
| Jun 9, 2026 | 568.50 | 572.00 | 532.00 | 535.00 | 535.00 | -5.81% | 216,118 |
| Jun 8, 2026 | 575.50 | 595.00 | 568.00 | 568.00 | 568.00 | -2.07% | 239,863 |
| Jun 5, 2026 | 571.00 | 596.00 | 544.50 | 580.00 | 580.00 | 1.67% | 341,098 |
| Jun 4, 2026 | 599.00 | 607.50 | 569.50 | 570.50 | 570.50 | -1.72% | 319,101 |
| Jun 3, 2026 | 594.00 | 621.50 | 575.00 | 580.50 | 580.50 | -2.19% | 502,651 |
| Jun 2, 2026 | 559.50 | 599.50 | 549.50 | 593.50 | 593.50 | 7.42% | 392,774 |
| Jun 1, 2026 | 585.00 | 602.00 | 548.50 | 552.50 | 552.50 | -2.39% | 381,746 |
| May 26, 2026 | 545.00 | 580.00 | 529.50 | 566.00 | 566.00 | 6.09% | 370,957 |
| May 25, 2026 | 510.00 | 541.00 | 509.00 | 533.50 | 533.50 | 6.97% | 378,864 |
| May 22, 2026 | 484.00 | 506.00 | 466.75 | 498.75 | 498.75 | 2.84% | 466,149 |
| May 21, 2026 | 502.00 | 530.50 | 480.75 | 485.00 | 485.00 | -3.10% | 471,539 |
| May 20, 2026 | 499.00 | 524.00 | 499.00 | 500.50 | 500.50 | 0.30% | 296,118 |
| May 18, 2026 | 515.00 | 520.00 | 482.50 | 499.00 | 499.00 | -3.11% | 375,056 |
| May 15, 2026 | 534.50 | 552.50 | 512.00 | 515.00 | 515.00 | -4.45% | 604,117 |
| May 14, 2026 | 492.25 | 541.00 | 488.25 | 539.00 | 539.00 | 9.50% | 928,183 |
| May 13, 2026 | 485.00 | 499.00 | 477.75 | 492.25 | 492.25 | 1.49% | 281,581 |
| May 12, 2026 | 486.75 | 506.00 | 485.00 | 485.00 | 485.00 | -0.36% | 312,827 |
| May 11, 2026 | 500.50 | 504.50 | 485.00 | 486.75 | 486.75 | -1.77% | 335,314 |
| May 8, 2026 | 509.00 | 527.00 | 490.00 | 495.50 | 495.50 | -3.41% | 583,405 |
| May 7, 2026 | 494.50 | 527.50 | 480.00 | 513.00 | 513.00 | 6.93% | 1,068,674 |
| May 6, 2026 | 475.75 | 507.50 | 463.50 | 479.75 | 479.75 | 2.29% | 739,728 |
| May 5, 2026 | 469.50 | 485.75 | 455.25 | 469.00 | 469.00 | 4.34% | 985,474 |
| May 4, 2026 | 430.00 | 449.50 | 417.00 | 449.50 | 449.50 | 9.97% | 860,068 |