Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 446.00
-2.00 (-0.45%)
At close: Aug 14, 2026
IST:TARKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |