Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 136.40
-0.70 (-0.51%)
Last updated: May 26, 2026, 12:38 PM GMT+3
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 136.40 | 138.20 | 135.80 | 137.40 | - | 1.03% | 20,905 |
| 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 |
| 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 |