Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 144.50
+1.20 (0.84%)
At close: Apr 14, 2026
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 144.00 | 146.30 | 143.40 | 144.50 | 144.50 | 0.84% | 252,017 |
| Apr 13, 2026 | 146.00 | 146.10 | 143.00 | 143.30 | 143.30 | -3.11% | 280,092 |
| Apr 10, 2026 | 145.60 | 148.00 | 145.50 | 147.90 | 147.90 | 1.58% | 370,986 |
| Apr 9, 2026 | 146.10 | 146.70 | 145.30 | 145.60 | 145.60 | -0.34% | 129,644 |
| Apr 8, 2026 | 146.50 | 147.20 | 144.80 | 146.10 | 146.10 | 2.89% | 233,652 |
| Apr 7, 2026 | 146.00 | 146.60 | 141.70 | 142.00 | 142.00 | -2.41% | 120,616 |
| Apr 6, 2026 | 144.80 | 146.20 | 144.50 | 145.50 | 145.50 | 0.90% | 99,077 |
| Apr 3, 2026 | 143.20 | 146.70 | 143.20 | 144.20 | 144.20 | 0.70% | 194,892 |
| Apr 2, 2026 | 143.50 | 144.30 | 141.70 | 143.20 | 143.20 | -0.56% | 136,122 |
| Apr 1, 2026 | 144.30 | 144.90 | 143.70 | 144.00 | 144.00 | 0.84% | 159,597 |
| Mar 31, 2026 | 143.00 | 145.00 | 142.20 | 142.80 | 142.80 | 0.14% | 159,447 |
| Mar 30, 2026 | 142.00 | 144.00 | 140.10 | 142.60 | 142.60 | 1.06% | 228,440 |
| Mar 27, 2026 | 143.50 | 144.60 | 140.80 | 141.10 | 141.10 | -1.33% | 132,555 |
| Mar 26, 2026 | 144.30 | 145.70 | 143.00 | 143.00 | 143.00 | -0.76% | 93,606 |
| Mar 25, 2026 | 144.90 | 146.60 | 144.10 | 144.10 | 144.10 | -0.62% | 162,826 |
| Mar 24, 2026 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 130,179 |
| Mar 23, 2026 | 149.40 | 149.40 | 142.20 | 147.00 | 147.00 | -1.61% | 306,432 |
| Mar 19, 2026 | 149.10 | 150.40 | 148.50 | 149.40 | 149.40 | -0.27% | 52,503 |
| Mar 18, 2026 | 150.70 | 152.10 | 149.50 | 149.80 | 149.80 | -0.47% | 104,568 |
| Mar 17, 2026 | 149.70 | 150.80 | 149.70 | 150.50 | 150.50 | 0.53% | 97,350 |
| Mar 16, 2026 | 153.60 | 153.60 | 149.00 | 149.70 | 149.70 | -2.54% | 313,873 |
| Mar 13, 2026 | 155.60 | 155.60 | 151.80 | 153.60 | 153.60 | -1.29% | 339,349 |
| Mar 12, 2026 | 151.10 | 156.80 | 151.10 | 155.60 | 155.60 | -5.24% | 851,896 |
| Mar 11, 2026 | 157.20 | 164.70 | 157.20 | 164.20 | 164.20 | -0.36% | 146,760 |
| Mar 10, 2026 | 163.80 | 165.60 | 161.90 | 164.80 | 164.80 | 2.81% | 195,016 |
| Mar 9, 2026 | 157.00 | 171.80 | 153.70 | 160.30 | 160.30 | 0.56% | 211,346 |
| Mar 6, 2026 | 161.00 | 161.90 | 157.00 | 159.40 | 159.40 | -1.24% | 195,844 |
| Mar 5, 2026 | 160.10 | 164.30 | 160.10 | 161.40 | 161.40 | 0.88% | 249,462 |
| Mar 4, 2026 | 158.00 | 160.90 | 157.00 | 160.00 | 160.00 | 0.95% | 203,800 |
| Mar 3, 2026 | 159.50 | 163.50 | 156.60 | 158.50 | 158.50 | -0.25% | 225,772 |
| Mar 2, 2026 | 154.80 | 162.00 | 148.20 | 158.90 | 158.90 | -3.40% | 342,213 |
| Feb 27, 2026 | 167.10 | 168.20 | 163.80 | 164.50 | 164.50 | -1.50% | 218,345 |
| Feb 26, 2026 | 168.00 | 168.80 | 165.40 | 167.00 | 167.00 | -0.60% | 255,206 |
| Feb 25, 2026 | 170.20 | 172.30 | 165.20 | 168.00 | 168.00 | -1.29% | 299,197 |
| Feb 24, 2026 | 172.00 | 174.00 | 169.50 | 170.20 | 170.20 | -0.99% | 163,216 |
| Feb 23, 2026 | 172.80 | 175.00 | 171.90 | 171.90 | 171.90 | -0.58% | 226,056 |
| Feb 20, 2026 | 170.50 | 172.90 | 169.40 | 172.90 | 172.90 | 1.41% | 160,452 |
| Feb 19, 2026 | 176.80 | 181.00 | 169.00 | 170.50 | 170.50 | -3.56% | 419,194 |
| Feb 18, 2026 | 178.00 | 181.90 | 176.70 | 176.80 | 176.80 | -0.67% | 405,493 |
| Feb 17, 2026 | 178.20 | 179.60 | 176.20 | 178.00 | 178.00 | -0.11% | 247,024 |
| Feb 16, 2026 | 178.10 | 181.50 | 177.40 | 178.20 | 178.20 | 0.34% | 306,006 |
| Feb 13, 2026 | 179.20 | 181.40 | 177.00 | 177.60 | 177.60 | -0.95% | 321,117 |
| Feb 12, 2026 | 175.00 | 179.30 | 174.20 | 179.30 | 179.30 | 2.69% | 264,667 |
| Feb 11, 2026 | 175.90 | 176.00 | 174.10 | 174.60 | 174.60 | -1.19% | 225,374 |
| Feb 10, 2026 | 176.20 | 178.80 | 174.40 | 176.70 | 176.70 | 0.40% | 264,293 |
| Feb 9, 2026 | 175.20 | 178.00 | 175.20 | 176.00 | 176.00 | 0.46% | 264,420 |
| Feb 6, 2026 | 175.90 | 175.90 | 173.10 | 175.20 | 175.20 | -0.45% | 190,321 |
| Feb 5, 2026 | 178.00 | 183.00 | 174.60 | 176.00 | 176.00 | -1.12% | 496,755 |
| Feb 4, 2026 | 174.60 | 180.10 | 174.60 | 178.00 | 178.00 | 1.95% | 462,544 |
| Feb 3, 2026 | 176.00 | 177.00 | 172.20 | 174.60 | 174.60 | 1.04% | 459,053 |