Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 129.40
-3.30 (-2.49%)
At close: Sep 18, 2026
IST:TBORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 132.10 | 132.80 | 128.40 | 129.50 | 129.50 | -2.41% | 131,658 |
| Sep 17, 2026 | 126.00 | 136.20 | 125.30 | 132.70 | 132.70 | 5.23% | 368,801 |
| Sep 16, 2026 | 129.60 | 130.40 | 124.90 | 126.10 | 126.10 | -2.40% | 181,520 |
| Sep 15, 2026 | 131.30 | 131.80 | 129.20 | 129.20 | 129.20 | -1.60% | 121,723 |
| Sep 14, 2026 | 136.00 | 136.00 | 131.20 | 131.30 | 131.30 | -2.74% | 138,171 |
| Sep 11, 2026 | 134.60 | 136.60 | 134.00 | 135.00 | 135.00 | 0.22% | 185,888 |
| Sep 10, 2026 | 137.00 | 138.00 | 134.70 | 134.70 | 134.70 | -1.68% | 144,222 |
| Sep 9, 2026 | 138.50 | 139.40 | 137.00 | 137.00 | 137.00 | -0.87% | 184,363 |
| Sep 8, 2026 | 140.00 | 140.00 | 137.50 | 138.20 | 138.20 | -1.00% | 186,952 |
| Sep 7, 2026 | 143.80 | 144.40 | 138.50 | 139.60 | 139.60 | -2.92% | 262,370 |
| Sep 4, 2026 | 144.70 | 149.30 | 143.60 | 143.80 | 143.80 | -2.04% | 224,399 |
| Sep 3, 2026 | 147.30 | 148.70 | 144.20 | 146.80 | 146.80 | -0.41% | 211,327 |
| Sep 2, 2026 | 150.00 | 153.80 | 145.00 | 147.40 | 147.40 | -5.20% | 490,543 |
| Sep 1, 2026 | 161.10 | 166.50 | 159.60 | 165.00 | 155.48 | 2.48% | 562,105 |
| Aug 31, 2026 | 161.00 | 163.50 | 157.60 | 161.00 | 151.71 | 2.22% | 519,227 |
| Aug 28, 2026 | 160.50 | 160.80 | 157.20 | 157.50 | 148.41 | -1.50% | 215,854 |
| Aug 27, 2026 | 160.00 | 161.00 | 157.70 | 159.90 | 150.67 | 1.52% | 220,390 |
| Aug 26, 2026 | 166.90 | 167.00 | 157.00 | 157.50 | 148.41 | -3.67% | 356,836 |
| Aug 25, 2026 | 163.00 | 168.00 | 161.00 | 163.50 | 154.07 | 0.99% | 413,968 |
| Aug 24, 2026 | 155.50 | 164.10 | 154.90 | 161.90 | 152.56 | 4.59% | 603,715 |
| Aug 21, 2026 | 157.90 | 158.40 | 153.00 | 154.80 | 145.87 | -1.28% | 289,399 |
| Aug 20, 2026 | 148.70 | 158.10 | 144.50 | 156.80 | 147.75 | 5.45% | 720,417 |
| Aug 19, 2026 | 146.40 | 158.80 | 146.40 | 148.70 | 140.12 | 1.64% | 1,447,317 |
| Aug 18, 2026 | 138.40 | 146.30 | 133.40 | 146.30 | 137.86 | 10.00% | 704,297 |
| Aug 17, 2026 | 137.30 | 137.60 | 133.00 | 133.00 | 125.33 | -3.13% | 224,920 |
| Aug 14, 2026 | 137.60 | 138.80 | 135.20 | 137.30 | 129.38 | -0.22% | 229,139 |
| Aug 13, 2026 | 134.00 | 140.50 | 133.00 | 137.60 | 129.66 | 2.61% | 248,560 |
| Aug 12, 2026 | 133.90 | 137.00 | 132.20 | 134.10 | 126.36 | 0.83% | 158,843 |
| Aug 11, 2026 | 134.70 | 134.70 | 132.10 | 133.00 | 125.33 | -1.04% | 121,032 |
| Aug 10, 2026 | 132.60 | 138.10 | 132.60 | 134.40 | 126.64 | 1.36% | 138,356 |
| Aug 7, 2026 | 135.00 | 135.00 | 131.50 | 132.60 | 124.95 | -1.12% | 139,904 |
| Aug 6, 2026 | 132.80 | 134.60 | 132.50 | 134.10 | 126.36 | 0.98% | 110,784 |
| Aug 5, 2026 | 133.00 | 135.40 | 131.80 | 132.80 | 125.14 | -0.15% | 86,694 |
| Aug 4, 2026 | 134.90 | 136.00 | 132.00 | 133.00 | 125.33 | -1.34% | 176,700 |
| Aug 3, 2026 | 132.00 | 135.30 | 132.00 | 134.80 | 127.02 | 3.61% | 174,790 |
| Jul 31, 2026 | 129.10 | 131.20 | 127.50 | 130.10 | 122.59 | 0.77% | 165,088 |
| Jul 30, 2026 | 125.00 | 135.00 | 125.00 | 129.10 | 121.65 | 3.86% | 401,777 |
| Jul 29, 2026 | 125.50 | 125.80 | 122.20 | 124.30 | 117.13 | -0.56% | 129,424 |
| Jul 28, 2026 | 126.30 | 129.60 | 124.50 | 125.00 | 117.79 | -0.08% | 196,470 |
| Jul 27, 2026 | 130.00 | 131.00 | 123.50 | 125.10 | 117.88 | -3.47% | 93,772 |
| Jul 24, 2026 | 128.70 | 130.70 | 127.60 | 129.60 | 122.12 | 0.70% | 127,588 |
| Jul 23, 2026 | 130.40 | 131.00 | 128.10 | 128.70 | 121.27 | -1.15% | 125,532 |
| Jul 22, 2026 | 126.40 | 130.30 | 125.60 | 130.20 | 122.69 | 2.92% | 207,700 |
| Jul 21, 2026 | 126.90 | 127.30 | 124.60 | 126.50 | 119.20 | 0.08% | 236,783 |
| Jul 20, 2026 | 126.60 | 128.10 | 126.30 | 126.40 | 119.11 | -0.16% | 166,078 |
| Jul 17, 2026 | 126.10 | 127.90 | 125.00 | 126.60 | 119.29 | 0.64% | 196,328 |
| Jul 16, 2026 | 125.80 | 127.00 | 124.40 | 125.80 | 118.54 | - | 214,523 |
| Jul 14, 2026 | 125.80 | 125.90 | 124.20 | 125.80 | 118.54 | -0.08% | 139,161 |
| Jul 13, 2026 | 126.30 | 127.90 | 125.50 | 125.90 | 118.64 | -1.56% | 122,955 |
| Jul 10, 2026 | 126.30 | 129.30 | 126.30 | 127.90 | 120.52 | 0.71% | 109,597 |