Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 159.60
+2.10 (1.33%)
Last updated: Aug 31, 2026, 1:12 PM GMT+3
IST:TBORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 160.50 | 160.80 | 157.20 | 157.50 | 157.50 | -1.50% | 215,854 |
| Aug 27, 2026 | 160.00 | 161.00 | 157.70 | 159.90 | 159.90 | 1.52% | 220,390 |
| Aug 26, 2026 | 166.90 | 167.00 | 157.00 | 157.50 | 157.50 | -3.67% | 356,836 |
| Aug 25, 2026 | 163.00 | 168.00 | 161.00 | 163.50 | 163.50 | 0.99% | 413,968 |
| Aug 24, 2026 | 155.50 | 164.10 | 154.90 | 161.90 | 161.90 | 4.59% | 603,715 |
| Aug 21, 2026 | 157.90 | 158.40 | 153.00 | 154.80 | 154.80 | -1.28% | 289,399 |
| Aug 20, 2026 | 148.70 | 158.10 | 144.50 | 156.80 | 156.80 | 5.45% | 720,417 |
| Aug 19, 2026 | 146.40 | 158.80 | 146.40 | 148.70 | 148.70 | 1.64% | 1,447,317 |
| Aug 18, 2026 | 138.40 | 146.30 | 133.40 | 146.30 | 146.30 | 10.00% | 704,297 |
| Aug 17, 2026 | 137.30 | 137.60 | 133.00 | 133.00 | 133.00 | -3.13% | 224,920 |
| Aug 14, 2026 | 137.60 | 138.80 | 135.20 | 137.30 | 137.30 | -0.22% | 229,139 |
| Aug 13, 2026 | 134.00 | 140.50 | 133.00 | 137.60 | 137.60 | 2.61% | 248,560 |
| Aug 12, 2026 | 133.90 | 137.00 | 132.20 | 134.10 | 134.10 | 0.83% | 158,843 |
| Aug 11, 2026 | 134.70 | 134.70 | 132.10 | 133.00 | 133.00 | -1.04% | 121,032 |
| Aug 10, 2026 | 132.60 | 138.10 | 132.60 | 134.40 | 134.40 | 1.36% | 138,356 |
| Aug 7, 2026 | 135.00 | 135.00 | 131.50 | 132.60 | 132.60 | -1.12% | 139,904 |
| Aug 6, 2026 | 132.80 | 134.60 | 132.50 | 134.10 | 134.10 | 0.98% | 110,784 |
| Aug 5, 2026 | 133.00 | 135.40 | 131.80 | 132.80 | 132.80 | -0.15% | 86,694 |
| Aug 4, 2026 | 134.90 | 136.00 | 132.00 | 133.00 | 133.00 | -1.34% | 176,700 |
| Aug 3, 2026 | 132.00 | 135.30 | 132.00 | 134.80 | 134.80 | 3.61% | 174,790 |
| Jul 31, 2026 | 129.10 | 131.20 | 127.50 | 130.10 | 130.10 | 0.77% | 165,088 |
| Jul 30, 2026 | 125.00 | 135.00 | 125.00 | 129.10 | 129.10 | 3.86% | 401,777 |
| Jul 29, 2026 | 125.50 | 125.80 | 122.20 | 124.30 | 124.30 | -0.56% | 129,424 |
| Jul 28, 2026 | 126.30 | 129.60 | 124.50 | 125.00 | 125.00 | -0.08% | 196,470 |
| Jul 27, 2026 | 130.00 | 131.00 | 123.50 | 125.10 | 125.10 | -3.47% | 93,772 |
| Jul 24, 2026 | 128.70 | 130.70 | 127.60 | 129.60 | 129.60 | 0.70% | 127,588 |
| Jul 23, 2026 | 130.40 | 131.00 | 128.10 | 128.70 | 128.70 | -1.15% | 125,532 |
| Jul 22, 2026 | 126.40 | 130.30 | 125.60 | 130.20 | 130.20 | 2.92% | 207,700 |
| Jul 21, 2026 | 126.90 | 127.30 | 124.60 | 126.50 | 126.50 | 0.08% | 236,783 |
| Jul 20, 2026 | 126.60 | 128.10 | 126.30 | 126.40 | 126.40 | -0.16% | 166,078 |
| Jul 17, 2026 | 126.10 | 127.90 | 125.00 | 126.60 | 126.60 | 0.64% | 196,328 |
| Jul 16, 2026 | 125.80 | 127.00 | 124.40 | 125.80 | 125.80 | - | 214,523 |
| Jul 14, 2026 | 125.80 | 125.90 | 124.20 | 125.80 | 125.80 | -0.08% | 139,161 |
| Jul 13, 2026 | 126.30 | 127.90 | 125.50 | 125.90 | 125.90 | -1.56% | 122,955 |
| Jul 10, 2026 | 126.30 | 129.30 | 126.30 | 127.90 | 127.90 | 0.71% | 109,597 |
| Jul 9, 2026 | 130.90 | 131.60 | 126.50 | 127.00 | 127.00 | -2.91% | 253,834 |
| Jul 8, 2026 | 132.70 | 133.00 | 130.50 | 130.80 | 130.80 | -1.65% | 102,755 |
| Jul 7, 2026 | 133.00 | 136.50 | 131.30 | 133.00 | 133.00 | -1.04% | 142,217 |
| Jul 6, 2026 | 136.00 | 136.30 | 133.40 | 134.40 | 134.40 | -0.59% | 98,258 |
| Jul 3, 2026 | 137.60 | 137.90 | 133.60 | 135.20 | 135.20 | -1.82% | 141,599 |
| Jul 2, 2026 | 131.60 | 140.40 | 131.40 | 137.70 | 137.70 | 4.71% | 371,457 |
| Jul 1, 2026 | 131.30 | 132.40 | 130.30 | 131.50 | 131.50 | 0.15% | 110,417 |
| Jun 30, 2026 | 131.50 | 132.60 | 130.50 | 131.30 | 131.30 | -0.83% | 114,434 |
| Jun 29, 2026 | 133.70 | 134.30 | 131.50 | 132.40 | 132.40 | -0.82% | 88,230 |
| Jun 26, 2026 | 133.00 | 134.50 | 131.50 | 133.50 | 133.50 | 1.99% | 95,364 |
| Jun 25, 2026 | 132.60 | 133.40 | 130.80 | 130.90 | 130.90 | -0.83% | 91,110 |
| Jun 24, 2026 | 133.70 | 134.00 | 131.80 | 132.00 | 132.00 | -0.68% | 124,611 |
| Jun 23, 2026 | 135.40 | 135.60 | 132.90 | 132.90 | 132.90 | -1.77% | 140,541 |
| Jun 22, 2026 | 136.10 | 136.70 | 135.30 | 135.30 | 135.30 | -0.51% | 100,994 |
| Jun 19, 2026 | 136.20 | 136.50 | 135.00 | 136.00 | 136.00 | -0.29% | 66,878 |