Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 495.50
-17.50 (-3.41%)
At close: May 8, 2026
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 409.00 | 414.25 | 403.50 | 408.75 | 408.75 | 0.43% | 118,784 |
| Apr 29, 2026 | 410.25 | 417.75 | 404.00 | 407.00 | 407.00 | -0.79% | 126,621 |
| Apr 28, 2026 | 414.00 | 427.75 | 410.25 | 410.25 | 410.25 | -0.91% | 170,248 |
| Apr 27, 2026 | 407.50 | 421.25 | 406.75 | 414.00 | 414.00 | 1.60% | 176,278 |
| Apr 24, 2026 | 417.00 | 419.50 | 405.25 | 407.50 | 407.50 | -2.28% | 128,157 |
| Apr 22, 2026 | 424.00 | 427.00 | 415.50 | 417.00 | 417.00 | -1.53% | 140,184 |
| Apr 21, 2026 | 427.00 | 433.00 | 416.75 | 423.50 | 423.50 | -0.24% | 223,101 |
| Apr 20, 2026 | 425.25 | 428.50 | 419.00 | 424.50 | 424.50 | -0.18% | 185,219 |
| Apr 17, 2026 | 406.00 | 429.50 | 405.00 | 425.25 | 425.25 | 4.74% | 373,393 |
| Apr 16, 2026 | 407.50 | 415.00 | 404.75 | 406.00 | 406.00 | -0.37% | 138,433 |
| Apr 15, 2026 | 408.25 | 415.25 | 404.50 | 407.50 | 407.50 | -0.18% | 206,025 |
| Apr 14, 2026 | 408.50 | 415.00 | 397.50 | 408.25 | 408.25 | 1.81% | 269,956 |
| Apr 13, 2026 | 382.00 | 415.00 | 375.50 | 401.00 | 401.00 | 4.43% | 560,057 |
| Apr 10, 2026 | 383.25 | 387.75 | 381.50 | 384.00 | 384.00 | 0.26% | 117,429 |
| Apr 9, 2026 | 394.75 | 395.25 | 381.50 | 383.00 | 383.00 | - | 145,348 |
| Apr 8, 2026 | 377.00 | 391.00 | 377.00 | 383.00 | 383.00 | 4.01% | 242,013 |
| Apr 7, 2026 | 380.25 | 382.00 | 368.00 | 368.25 | 368.25 | -2.96% | 126,393 |
| Apr 6, 2026 | 377.75 | 384.50 | 377.00 | 379.50 | 379.50 | 0.46% | 112,098 |
| Apr 3, 2026 | 383.75 | 389.00 | 375.25 | 377.75 | 377.75 | -1.31% | 93,952 |
| Apr 2, 2026 | 388.00 | 409.00 | 381.00 | 382.75 | 382.75 | -1.86% | 345,300 |
| Apr 1, 2026 | 375.00 | 390.00 | 372.75 | 390.00 | 390.00 | 5.19% | 163,665 |
| Mar 31, 2026 | 370.25 | 374.00 | 366.00 | 370.75 | 370.75 | 0.14% | 119,348 |
| Mar 30, 2026 | 356.50 | 386.00 | 356.00 | 370.25 | 370.25 | 2.99% | 270,148 |
| 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 |