Tümosan Motor ve Traktör Sanayi A.S. (IST:TMSN)
Turkey · Delayed Price · Currency is TRY 128.00
-5.90 (-4.41%)
At close: Sep 2, 2025
IST:TMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 125.80 | 126.60 | 125.30 | 125.70 | - | 1.13% | 240,413 |
| Sep 3, 2025 | 128.80 | 129.00 | 123.80 | 124.30 | - | -2.89% | 1,820,253 |
| Sep 2, 2025 | 133.80 | 134.80 | 120.80 | 128.00 | - | -4.41% | 2,910,969 |
| Sep 1, 2025 | 131.50 | 136.80 | 131.00 | 133.90 | - | 2.53% | 2,645,390 |
| Aug 29, 2025 | 134.30 | 134.80 | 130.10 | 130.60 | - | -2.54% | 1,836,836 |
| Aug 28, 2025 | 129.60 | 135.70 | 129.60 | 134.00 | - | 3.40% | 2,865,908 |
| Aug 27, 2025 | 134.10 | 134.50 | 128.90 | 129.60 | - | -3.07% | 1,592,366 |
| Aug 26, 2025 | 131.20 | 135.80 | 130.90 | 133.70 | - | 2.22% | 3,258,000 |
| Aug 25, 2025 | 131.90 | 132.90 | 129.80 | 130.80 | - | - | 1,576,908 |
| Aug 22, 2025 | 128.70 | 133.20 | 128.50 | 130.80 | - | 2.11% | 2,619,479 |
| Aug 21, 2025 | 128.00 | 129.60 | 127.30 | 128.10 | - | 0.31% | 1,527,739 |
| Aug 20, 2025 | 128.00 | 129.80 | 125.50 | 127.70 | - | -0.16% | 1,640,111 |
| Aug 19, 2025 | 134.00 | 135.50 | 127.90 | 127.90 | - | -2.14% | 3,350,396 |
| Aug 18, 2025 | 132.00 | 132.70 | 129.00 | 130.70 | - | -1.51% | 1,651,770 |
| Aug 15, 2025 | 134.00 | 136.10 | 132.60 | 132.70 | - | -0.45% | 2,079,134 |
| Aug 14, 2025 | 130.60 | 135.30 | 129.30 | 133.30 | - | 2.07% | 3,175,021 |
| Aug 13, 2025 | 130.00 | 133.40 | 130.00 | 130.60 | - | 0.69% | 1,998,288 |
| Aug 12, 2025 | 127.60 | 132.50 | 125.30 | 129.70 | - | 1.41% | 2,421,423 |
| Aug 11, 2025 | 130.00 | 130.80 | 127.70 | 127.90 | - | -0.31% | 1,357,350 |
| Aug 8, 2025 | 132.90 | 133.80 | 127.70 | 128.30 | - | -3.46% | 1,461,785 |
| Aug 7, 2025 | 133.10 | 134.10 | 131.10 | 132.90 | - | 1.22% | 2,016,512 |
| Aug 6, 2025 | 132.60 | 135.70 | 130.00 | 131.30 | - | -0.53% | 2,562,784 |
| Aug 5, 2025 | 131.10 | 138.90 | 129.40 | 132.00 | - | 1.77% | 4,336,331 |
| Aug 4, 2025 | 124.50 | 130.00 | 122.80 | 129.70 | - | 4.94% | 2,958,734 |
| Aug 1, 2025 | 121.00 | 126.90 | 120.20 | 123.60 | - | 3.00% | 2,958,739 |
| Jul 31, 2025 | 119.00 | 122.10 | 118.20 | 120.00 | - | 1.87% | 1,383,399 |
| Jul 30, 2025 | 123.20 | 125.70 | 117.80 | 117.80 | - | -4.38% | 2,269,086 |
| Jul 29, 2025 | 125.40 | 127.40 | 121.40 | 123.20 | - | -1.68% | 2,996,764 |
| Jul 28, 2025 | 119.60 | 130.50 | 119.60 | 125.30 | - | 4.85% | 4,085,823 |
| Jul 25, 2025 | 113.20 | 122.90 | 113.00 | 119.50 | - | 6.03% | 5,445,255 |
| Jul 24, 2025 | 114.60 | 114.60 | 112.10 | 112.70 | - | -0.44% | 1,195,422 |
| Jul 23, 2025 | 115.70 | 116.30 | 113.00 | 113.20 | - | -2.08% | 1,360,497 |
| Jul 22, 2025 | 114.10 | 116.90 | 113.50 | 115.60 | - | 1.85% | 2,614,302 |
| Jul 21, 2025 | 113.10 | 116.40 | 113.00 | 113.50 | - | 0.71% | 2,684,053 |
| Jul 18, 2025 | 108.50 | 114.20 | 107.10 | 112.70 | - | 4.35% | 3,007,872 |
| Jul 17, 2025 | 108.00 | 108.40 | 106.50 | 108.00 | - | 1.31% | 1,024,851 |
| Jul 16, 2025 | 106.90 | 109.50 | 103.80 | 106.60 | - | 0.47% | 2,432,429 |
| Jul 14, 2025 | 106.50 | 109.20 | 105.70 | 106.10 | - | -0.09% | 1,742,302 |
| Jul 11, 2025 | 107.50 | 108.00 | 105.10 | 106.20 | - | -0.75% | 1,038,852 |
| Jul 10, 2025 | 104.90 | 107.50 | 104.90 | 107.00 | - | 2.69% | 1,382,394 |
| Jul 9, 2025 | 103.40 | 105.30 | 103.30 | 104.20 | - | 0.97% | 788,173 |
| Jul 8, 2025 | 104.40 | 105.70 | 102.50 | 103.20 | - | -0.67% | 881,269 |
| Jul 7, 2025 | 106.70 | 106.70 | 103.50 | 103.90 | - | -2.90% | 887,734 |
| Jul 4, 2025 | 107.80 | 108.20 | 106.00 | 107.00 | - | -0.28% | 851,300 |
| Jul 3, 2025 | 107.50 | 108.80 | 107.10 | 107.30 | - | 1.04% | 976,672 |
| Jul 2, 2025 | 108.10 | 110.50 | 106.20 | 106.20 | - | -1.76% | 1,782,297 |
| Jul 1, 2025 | 107.50 | 109.60 | 106.30 | 108.10 | - | 1.50% | 1,636,988 |
| Jun 30, 2025 | 104.40 | 107.80 | 102.70 | 106.50 | - | 2.90% | 2,468,008 |
| Jun 27, 2025 | 106.00 | 108.80 | 102.80 | 103.50 | - | -0.48% | 2,729,295 |
| Jun 26, 2025 | 100.60 | 109.90 | 100.60 | 104.00 | - | 3.90% | 5,035,360 |