Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 142.50
+0.50 (0.35%)
Last updated: May 5, 2026, 4:03 PM GMT+3
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 142.00 | 142.90 | 141.90 | 142.70 | - | 0.49% | 26,008 |
| 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 |
| 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 |