Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey · Delayed Price · Currency is TRY 369.00
+7.75 (2.15%)
At close: Oct 9, 2026
IST:TARKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 361.25 | 374.75 | 361.00 | 369.00 | 369.00 | 2.15% | 69,189 |
| Oct 8, 2026 | 359.75 | 365.50 | 356.50 | 361.25 | 361.25 | 0.42% | 52,911 |
| Oct 7, 2026 | 380.00 | 380.00 | 358.75 | 359.75 | 359.75 | -3.62% | 66,966 |
| Oct 6, 2026 | 375.50 | 382.75 | 370.00 | 373.25 | 373.25 | -0.60% | 72,645 |
| Oct 5, 2026 | 380.25 | 391.25 | 372.75 | 375.50 | 375.50 | 0.13% | 116,932 |
| Oct 2, 2026 | 380.00 | 388.00 | 372.25 | 375.00 | 375.00 | -0.40% | 119,596 |
| Oct 1, 2026 | 358.00 | 380.00 | 351.75 | 376.50 | 376.50 | 6.88% | 171,279 |
| Sep 30, 2026 | 383.75 | 388.00 | 348.50 | 352.25 | 352.25 | -3.89% | 155,358 |
| Sep 29, 2026 | 363.25 | 377.50 | 363.25 | 366.50 | 366.50 | -3.04% | 112,413 |
| Sep 28, 2026 | 400.00 | 403.00 | 373.50 | 378.00 | 378.00 | -7.75% | 129,619 |
| Sep 25, 2026 | 396.75 | 413.50 | 396.75 | 409.75 | 409.75 | 3.47% | 112,600 |
| Sep 24, 2026 | 408.75 | 411.00 | 395.50 | 396.00 | 396.00 | -2.94% | 79,448 |
| Sep 23, 2026 | 410.00 | 426.50 | 407.75 | 408.00 | 408.00 | -0.55% | 156,617 |
| Sep 22, 2026 | 417.00 | 448.00 | 405.25 | 410.25 | 410.25 | -1.62% | 149,528 |
| Sep 21, 2026 | 427.75 | 435.25 | 405.00 | 417.00 | 417.00 | -7.28% | 352,729 |
| Sep 18, 2026 | 465.00 | 465.00 | 422.00 | 449.75 | 449.75 | -3.28% | 164,361 |
| Sep 17, 2026 | 482.00 | 498.00 | 460.00 | 465.00 | 465.00 | -5.58% | 181,048 |
| Sep 16, 2026 | 518.00 | 518.00 | 482.50 | 492.50 | 492.50 | -4.28% | 154,981 |
| Sep 15, 2026 | 521.00 | 528.50 | 509.50 | 514.50 | 514.50 | -1.25% | 84,156 |
| 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 |