Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 512.00
-9.00 (-1.73%)
At close: Sep 15, 2026
IST:TARKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 521.00 | 528.50 | 509.50 | 511.50 | 511.50 | -1.82% | 82,030 |
| Sep 14, 2026 | 520.00 | 536.50 | 518.50 | 521.00 | 521.00 | -0.38% | 118,503 |
| Sep 11, 2026 | 525.50 | 531.50 | 520.50 | 523.00 | 523.00 | -0.48% | 90,626 |
| Sep 10, 2026 | 535.50 | 554.50 | 520.50 | 525.50 | 525.50 | -2.14% | 177,007 |
| Sep 9, 2026 | 535.00 | 556.50 | 532.00 | 537.00 | 537.00 | -0.65% | 221,241 |
| Sep 8, 2026 | 510.50 | 540.50 | 510.00 | 540.50 | 540.50 | 6.08% | 225,981 |
| Sep 7, 2026 | 513.50 | 521.50 | 508.00 | 509.50 | 509.50 | -2.11% | 158,879 |
| Sep 4, 2026 | 514.00 | 542.50 | 511.00 | 520.50 | 520.50 | 2.06% | 261,399 |
| Sep 3, 2026 | 532.00 | 534.00 | 505.50 | 510.00 | 510.00 | -3.77% | 132,361 |
| Sep 2, 2026 | 548.50 | 548.50 | 519.00 | 530.00 | 530.00 | -3.64% | 221,623 |
| Sep 1, 2026 | 553.00 | 573.00 | 550.00 | 550.00 | 550.00 | -2.40% | 173,931 |
| Aug 31, 2026 | 547.50 | 584.00 | 542.00 | 563.50 | 563.50 | 1.71% | 320,216 |
| Aug 28, 2026 | 549.50 | 565.00 | 536.50 | 554.00 | 554.00 | 2.50% | 240,155 |
| Aug 27, 2026 | 560.00 | 574.00 | 539.50 | 540.50 | 540.50 | -2.70% | 271,329 |
| Aug 26, 2026 | 522.50 | 564.50 | 510.00 | 555.50 | 555.50 | 6.32% | 356,547 |
| Aug 25, 2026 | 508.00 | 525.00 | 498.75 | 522.50 | 522.50 | 4.08% | 338,698 |
| Aug 24, 2026 | 462.50 | 503.00 | 462.50 | 502.00 | 502.00 | 8.72% | 371,898 |
| Aug 21, 2026 | 464.00 | 472.75 | 459.25 | 461.75 | 461.75 | -0.11% | 103,916 |
| Aug 20, 2026 | 446.00 | 477.50 | 446.00 | 462.25 | 462.25 | 3.64% | 269,246 |
| Aug 19, 2026 | 438.75 | 446.75 | 430.25 | 446.00 | 446.00 | 1.59% | 93,074 |
| Aug 18, 2026 | 455.75 | 460.00 | 435.00 | 439.00 | 439.00 | -3.62% | 92,750 |
| Aug 17, 2026 | 446.25 | 463.50 | 446.25 | 455.50 | 455.50 | 2.13% | 132,784 |
| Aug 14, 2026 | 449.25 | 455.00 | 439.50 | 446.00 | 446.00 | -0.45% | 110,340 |
| Aug 13, 2026 | 449.50 | 456.50 | 445.50 | 448.00 | 448.00 | - | 100,578 |
| Aug 12, 2026 | 457.75 | 463.50 | 445.75 | 448.00 | 448.00 | -2.08% | 141,605 |
| Aug 11, 2026 | 455.00 | 479.50 | 450.25 | 457.50 | 457.50 | 0.88% | 165,895 |
| Aug 10, 2026 | 467.50 | 471.00 | 452.75 | 453.50 | 453.50 | -1.73% | 92,307 |
| Aug 7, 2026 | 454.00 | 463.50 | 450.00 | 461.50 | 461.50 | 1.65% | 147,751 |
| Aug 6, 2026 | 463.75 | 466.00 | 451.50 | 454.00 | 454.00 | -1.14% | 112,647 |
| Aug 5, 2026 | 460.00 | 464.00 | 450.00 | 459.25 | 459.25 | -0.11% | 84,804 |
| Aug 4, 2026 | 449.75 | 462.00 | 449.75 | 459.75 | 459.75 | 2.28% | 86,937 |
| Aug 3, 2026 | 463.25 | 467.00 | 440.50 | 449.50 | 449.50 | -2.92% | 105,993 |
| Jul 31, 2026 | 466.25 | 473.75 | 453.50 | 463.00 | 463.00 | -0.70% | 94,290 |
| Jul 30, 2026 | 466.50 | 476.00 | 443.25 | 466.25 | 466.25 | -0.05% | 111,794 |
| Jul 29, 2026 | 485.75 | 485.75 | 464.50 | 466.50 | 466.50 | -4.01% | 93,420 |
| Jul 28, 2026 | 497.00 | 504.50 | 483.25 | 486.00 | 486.00 | -2.11% | 104,132 |
| Jul 27, 2026 | 520.00 | 524.50 | 496.50 | 496.50 | 496.50 | -3.22% | 126,421 |
| Jul 24, 2026 | 496.00 | 525.00 | 493.00 | 513.00 | 513.00 | 5.02% | 250,310 |
| Jul 23, 2026 | 479.25 | 502.00 | 478.00 | 488.50 | 488.50 | 1.93% | 121,383 |
| Jul 22, 2026 | 476.00 | 487.75 | 474.50 | 479.25 | 479.25 | -0.26% | 69,829 |
| Jul 21, 2026 | 485.50 | 493.25 | 477.75 | 480.50 | 480.50 | -1.23% | 99,789 |
| Jul 20, 2026 | 467.00 | 507.50 | 463.75 | 486.50 | 486.50 | 5.36% | 234,308 |
| Jul 17, 2026 | 480.00 | 480.00 | 460.50 | 461.75 | 461.75 | -3.30% | 112,266 |
| 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 |