Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 135.20
-0.80 (-0.59%)
At close: Jun 17, 2026
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 136.10 | 137.80 | 134.20 | 135.20 | 135.20 | -0.59% | 118,887 |
| Jun 16, 2026 | 138.40 | 138.40 | 135.30 | 136.00 | 136.00 | -1.31% | 105,838 |
| Jun 15, 2026 | 136.60 | 140.10 | 136.60 | 137.80 | 137.80 | 2.84% | 181,636 |
| Jun 12, 2026 | 135.00 | 135.50 | 133.00 | 134.00 | 134.00 | 1.28% | 135,231 |
| Jun 11, 2026 | 135.10 | 137.00 | 131.30 | 132.30 | 132.30 | -2.07% | 255,131 |
| Jun 10, 2026 | 135.50 | 137.90 | 133.10 | 135.10 | 135.10 | -0.30% | 98,845 |
| Jun 9, 2026 | 133.50 | 140.10 | 133.50 | 135.50 | 135.50 | 0.15% | 173,653 |
| Jun 8, 2026 | 133.00 | 136.50 | 131.20 | 135.30 | 135.30 | 1.50% | 231,020 |
| Jun 5, 2026 | 136.80 | 136.90 | 133.30 | 133.30 | 133.30 | -1.99% | 198,297 |
| Jun 4, 2026 | 137.30 | 138.80 | 135.10 | 136.00 | 136.00 | -0.95% | 172,021 |
| Jun 3, 2026 | 140.40 | 140.60 | 137.00 | 137.30 | 137.30 | -2.21% | 125,732 |
| Jun 2, 2026 | 136.30 | 140.70 | 136.30 | 140.40 | 140.40 | 3.01% | 233,870 |
| Jun 1, 2026 | 137.50 | 138.50 | 135.50 | 136.30 | 136.30 | -0.07% | 165,503 |
| May 26, 2026 | 138.10 | 138.10 | 133.00 | 136.40 | 136.40 | -0.51% | 37,781 |
| May 25, 2026 | 136.10 | 138.20 | 135.80 | 137.10 | 137.10 | 0.81% | 118,203 |
| May 22, 2026 | 129.00 | 136.50 | 129.00 | 136.00 | 136.00 | 4.13% | 298,351 |
| May 21, 2026 | 139.40 | 139.40 | 130.60 | 130.60 | 130.60 | -5.70% | 220,234 |
| May 20, 2026 | 139.20 | 140.50 | 137.60 | 138.50 | 138.50 | -0.50% | 236,624 |
| May 18, 2026 | 140.90 | 140.90 | 139.00 | 139.20 | 139.20 | -0.57% | 175,317 |
| May 15, 2026 | 141.80 | 142.00 | 139.20 | 140.00 | 140.00 | -1.27% | 230,447 |
| May 14, 2026 | 140.70 | 143.40 | 140.60 | 141.80 | 141.80 | 1.07% | 235,942 |
| May 13, 2026 | 141.80 | 143.30 | 139.70 | 140.30 | 140.30 | -0.99% | 281,910 |
| May 12, 2026 | 141.40 | 143.70 | 140.10 | 141.70 | 141.70 | -4.51% | 403,919 |
| May 11, 2026 | 151.20 | 151.20 | 147.80 | 148.40 | 148.40 | 0.41% | 185,466 |
| May 8, 2026 | 149.00 | 149.00 | 146.40 | 147.80 | 147.80 | -0.81% | 187,918 |
| May 7, 2026 | 146.00 | 149.00 | 145.10 | 149.00 | 149.00 | 2.69% | 253,104 |
| May 6, 2026 | 142.70 | 146.40 | 142.70 | 145.10 | 145.10 | 1.75% | 305,301 |
| May 5, 2026 | 142.00 | 144.00 | 141.90 | 142.60 | 142.60 | 0.42% | 130,220 |
| May 4, 2026 | 143.40 | 144.00 | 141.30 | 142.00 | 142.00 | -0.98% | 151,646 |
| Apr 30, 2026 | 143.00 | 143.90 | 142.00 | 143.40 | 143.40 | 0.28% | 129,729 |
| Apr 29, 2026 | 143.90 | 144.90 | 142.50 | 143.00 | 143.00 | -0.49% | 112,730 |
| Apr 28, 2026 | 145.80 | 146.00 | 143.70 | 143.70 | 143.70 | -1.30% | 117,085 |
| Apr 27, 2026 | 145.30 | 146.50 | 145.20 | 145.60 | 145.60 | 0.07% | 219,177 |
| Apr 24, 2026 | 145.50 | 148.00 | 144.10 | 145.50 | 145.50 | - | 146,247 |
| Apr 22, 2026 | 147.40 | 147.80 | 144.80 | 145.50 | 145.50 | -0.89% | 196,395 |
| Apr 21, 2026 | 147.30 | 149.30 | 142.80 | 146.80 | 146.80 | -0.20% | 185,975 |
| Apr 20, 2026 | 147.60 | 148.20 | 146.40 | 147.10 | 147.10 | -0.94% | 164,930 |
| Apr 17, 2026 | 144.50 | 148.50 | 144.10 | 148.50 | 148.50 | 2.77% | 261,015 |
| Apr 16, 2026 | 146.20 | 147.30 | 143.80 | 144.50 | 144.50 | -0.69% | 166,983 |
| Apr 15, 2026 | 144.50 | 147.30 | 137.70 | 145.50 | 145.50 | 0.69% | 275,063 |
| 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 |