Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 105.90
-1.90 (-1.76%)
Aug 1, 2025, 6:09 PM GMT+3
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 108.10 | 108.50 | 105.70 | 105.90 | 105.90 | -1.76% | 2,304,560 |
| Jul 31, 2025 | 107.90 | 109.80 | 107.60 | 107.80 | 107.80 | 0.09% | 3,193,495 |
| Jul 30, 2025 | 107.10 | 108.70 | 106.20 | 107.70 | 107.70 | 0.47% | 3,081,189 |
| Jul 29, 2025 | 111.40 | 112.70 | 106.90 | 107.20 | 107.20 | -3.86% | 3,949,127 |
| Jul 28, 2025 | 111.00 | 113.80 | 109.10 | 111.50 | 111.50 | 0.45% | 4,345,904 |
| Jul 25, 2025 | 111.30 | 112.70 | 110.70 | 111.00 | 111.00 | -0.36% | 1,191,626 |
| Jul 24, 2025 | 111.50 | 113.30 | 111.40 | 111.40 | 111.40 | 0.45% | 2,266,006 |
| Jul 23, 2025 | 112.60 | 112.90 | 109.40 | 110.90 | 110.90 | -1.33% | 3,113,918 |
| Jul 22, 2025 | 114.40 | 115.50 | 111.60 | 112.40 | 112.40 | -1.66% | 2,289,101 |
| Jul 21, 2025 | 110.20 | 115.30 | 110.20 | 114.30 | 114.30 | 3.91% | 5,256,267 |
| Jul 18, 2025 | 111.60 | 112.30 | 109.90 | 110.00 | 110.00 | -1.26% | 2,512,191 |
| Jul 17, 2025 | 111.30 | 113.20 | 108.50 | 111.40 | 111.40 | 0.91% | 4,692,503 |
| Jul 16, 2025 | 109.30 | 111.80 | 108.20 | 110.40 | 110.40 | 1.38% | 4,172,130 |
| Jul 14, 2025 | 109.80 | 111.70 | 108.80 | 108.90 | 108.90 | -0.37% | 2,861,046 |
| Jul 11, 2025 | 110.00 | 111.30 | 108.70 | 109.30 | 109.30 | 0.37% | 3,220,996 |
| Jul 10, 2025 | 110.20 | 111.00 | 108.40 | 108.90 | 108.90 | -0.46% | 2,084,910 |
| Jul 9, 2025 | 108.20 | 110.60 | 108.20 | 109.40 | 109.40 | 1.11% | 2,362,249 |
| Jul 8, 2025 | 107.90 | 110.00 | 107.20 | 108.20 | 108.20 | 0.84% | 3,475,796 |
| Jul 7, 2025 | 108.50 | 110.50 | 106.30 | 107.30 | 107.30 | -2.01% | 2,091,839 |
| Jul 4, 2025 | 110.00 | 110.30 | 108.40 | 109.50 | 109.50 | -0.18% | 1,672,826 |
| Jul 3, 2025 | 107.50 | 111.50 | 107.00 | 109.70 | 109.70 | 3.20% | 4,331,453 |
| Jul 2, 2025 | 110.30 | 111.20 | 106.30 | 106.30 | 106.30 | -3.19% | 4,362,772 |
| Jul 1, 2025 | 109.80 | 111.60 | 109.50 | 109.80 | 109.80 | 0.92% | 3,650,623 |
| Jun 30, 2025 | 111.60 | 113.50 | 108.70 | 108.80 | 108.80 | -1.54% | 6,262,572 |
| Jun 27, 2025 | 116.40 | 116.70 | 110.50 | 110.50 | 110.50 | -6.91% | 4,753,923 |
| Jun 26, 2025 | 120.30 | 123.30 | 118.50 | 118.70 | 118.70 | -0.92% | 3,296,001 |
| Jun 25, 2025 | 121.30 | 123.10 | 119.60 | 119.80 | 119.80 | -1.80% | 3,556,286 |
| Jun 24, 2025 | 129.40 | 130.00 | 122.00 | 122.00 | 122.00 | -3.56% | 6,653,084 |
| Jun 23, 2025 | 128.00 | 129.00 | 123.60 | 126.50 | 126.50 | -1.63% | 4,277,381 |
| Jun 20, 2025 | 124.20 | 131.00 | 119.80 | 128.60 | 128.60 | 5.15% | 12,720,980 |
| Jun 19, 2025 | 115.30 | 124.50 | 114.50 | 122.30 | 122.30 | 6.72% | 6,469,449 |
| Jun 18, 2025 | 123.20 | 124.70 | 114.50 | 114.60 | 114.60 | -7.36% | 3,758,430 |
| Jun 17, 2025 | 123.80 | 126.50 | 121.70 | 123.70 | 123.70 | 0.49% | 3,038,339 |
| Jun 16, 2025 | 122.90 | 127.80 | 122.20 | 123.10 | 123.10 | 0.08% | 3,009,371 |
| Jun 13, 2025 | 118.00 | 123.00 | 113.10 | 123.00 | 123.00 | 1.07% | 2,856,385 |
| Jun 12, 2025 | 120.00 | 123.90 | 119.10 | 121.70 | 121.70 | 0.66% | 3,560,268 |
| Jun 11, 2025 | 121.60 | 123.20 | 116.80 | 120.90 | 120.90 | 0.25% | 6,257,852 |
| Jun 10, 2025 | 115.40 | 121.90 | 115.40 | 120.60 | 120.60 | 4.51% | 3,927,042 |
| Jun 5, 2025 | 118.20 | 120.50 | 114.30 | 115.40 | 115.40 | 1.85% | 4,910,886 |
| Jun 4, 2025 | 108.00 | 113.70 | 105.40 | 113.30 | 113.30 | 4.33% | 5,223,506 |
| Jun 3, 2025 | 112.30 | 115.00 | 108.10 | 108.60 | 108.60 | -4.99% | 2,936,467 |
| Jun 2, 2025 | 111.00 | 115.80 | 109.70 | 114.30 | 114.30 | 2.97% | 3,083,583 |
| May 30, 2025 | 115.90 | 116.90 | 111.00 | 111.00 | 111.00 | -4.23% | 3,887,225 |
| May 29, 2025 | 117.10 | 118.90 | 115.70 | 115.90 | 115.90 | -0.60% | 3,605,498 |
| May 28, 2025 | 121.30 | 121.30 | 116.50 | 116.60 | 116.60 | -3.56% | 2,451,560 |
| May 27, 2025 | 122.50 | 125.00 | 119.50 | 120.90 | 120.90 | -1.23% | 3,310,987 |
| May 26, 2025 | 119.70 | 124.00 | 116.60 | 122.40 | 122.40 | 3.47% | 4,941,508 |
| May 23, 2025 | 121.00 | 121.60 | 117.80 | 118.30 | 118.30 | -1.50% | 2,027,448 |
| May 22, 2025 | 121.10 | 121.70 | 117.40 | 120.10 | 120.10 | -0.08% | 3,782,036 |
| May 21, 2025 | 123.60 | 125.20 | 120.20 | 120.20 | 120.20 | -2.44% | 3,100,229 |