Tümosan Motor ve Traktör Sanayi A.S. (IST:TMSN)
Turkey · Delayed Price · Currency is TRY 106.80
-2.90 (-2.64%)
At close: Oct 8, 2025
IST:TMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 109.50 | 110.70 | 106.80 | 106.80 | 106.80 | -2.64% | 848,500 |
| Oct 7, 2025 | 109.70 | 111.20 | 108.70 | 109.70 | 109.70 | 0.46% | 800,332 |
| Oct 6, 2025 | 111.90 | 112.50 | 109.20 | 109.20 | 109.20 | -1.89% | 594,661 |
| Oct 3, 2025 | 112.20 | 112.80 | 111.00 | 111.30 | 111.30 | -0.54% | 573,933 |
| Oct 2, 2025 | 114.00 | 115.10 | 111.90 | 111.90 | 111.90 | -1.84% | 614,929 |
| Oct 1, 2025 | 113.40 | 115.30 | 111.20 | 114.00 | 114.00 | 0.53% | 826,558 |
| Sep 30, 2025 | 113.40 | 113.50 | 109.10 | 113.40 | 113.40 | 1.34% | 769,984 |
| Sep 29, 2025 | 114.70 | 115.60 | 111.90 | 111.90 | 111.90 | -1.84% | 714,105 |
| Sep 26, 2025 | 117.00 | 117.80 | 114.00 | 114.00 | 114.00 | -2.98% | 605,432 |
| Sep 25, 2025 | 117.70 | 118.80 | 116.60 | 117.50 | 117.50 | 0.17% | 532,438 |
| Sep 24, 2025 | 119.40 | 119.40 | 116.20 | 117.30 | 117.30 | -0.93% | 888,282 |
| Sep 23, 2025 | 120.50 | 121.20 | 117.90 | 118.40 | 118.40 | -2.95% | 982,753 |
| Sep 22, 2025 | 123.50 | 124.40 | 121.60 | 122.00 | 122.00 | 0.41% | 1,111,798 |
| Sep 19, 2025 | 119.20 | 121.50 | 117.20 | 121.50 | 121.50 | 2.36% | 1,073,670 |
| Sep 18, 2025 | 120.50 | 122.60 | 118.60 | 118.70 | 118.70 | -1.08% | 1,256,821 |
| Sep 17, 2025 | 119.50 | 122.20 | 119.20 | 120.00 | 120.00 | -0.66% | 1,017,579 |
| Sep 16, 2025 | 118.10 | 121.20 | 117.70 | 120.80 | 120.80 | 2.37% | 870,458 |
| Sep 15, 2025 | 110.50 | 118.20 | 108.80 | 118.00 | 118.00 | 6.79% | 1,225,728 |
| Sep 12, 2025 | 111.30 | 111.90 | 109.00 | 110.50 | 110.50 | -0.90% | 933,522 |
| Sep 11, 2025 | 114.30 | 116.30 | 111.50 | 111.50 | 111.50 | -2.79% | 842,109 |
| Sep 10, 2025 | 116.90 | 117.10 | 114.00 | 114.70 | 114.70 | -1.12% | 741,493 |
| Sep 9, 2025 | 116.10 | 118.10 | 115.30 | 116.00 | 116.00 | -0.09% | 723,764 |
| Sep 8, 2025 | 119.80 | 119.80 | 114.80 | 116.10 | 116.10 | -4.21% | 1,356,003 |
| Sep 5, 2025 | 125.10 | 125.90 | 121.00 | 121.20 | 121.20 | -2.96% | 1,359,034 |
| Sep 4, 2025 | 125.80 | 126.60 | 123.20 | 124.90 | 124.90 | 0.48% | 1,059,546 |
| Sep 3, 2025 | 128.80 | 129.00 | 123.80 | 124.30 | 124.30 | -2.89% | 1,820,253 |
| Sep 2, 2025 | 133.80 | 134.80 | 120.80 | 128.00 | 128.00 | -4.41% | 2,910,969 |
| Sep 1, 2025 | 131.50 | 136.80 | 131.00 | 133.90 | 133.90 | 2.53% | 2,645,390 |
| Aug 29, 2025 | 134.30 | 134.80 | 130.10 | 130.60 | 130.60 | -2.54% | 1,836,836 |
| Aug 28, 2025 | 129.60 | 135.70 | 129.60 | 134.00 | 134.00 | 3.40% | 2,865,908 |
| Aug 27, 2025 | 134.10 | 134.50 | 128.90 | 129.60 | 129.60 | -3.07% | 1,592,366 |
| Aug 26, 2025 | 131.20 | 135.80 | 130.90 | 133.70 | 133.70 | 2.22% | 3,258,000 |
| Aug 25, 2025 | 131.90 | 132.90 | 129.80 | 130.80 | 130.80 | - | 1,576,908 |
| Aug 22, 2025 | 128.70 | 133.20 | 128.50 | 130.80 | 130.80 | 2.11% | 2,619,479 |
| Aug 21, 2025 | 128.00 | 129.60 | 127.30 | 128.10 | 128.10 | 0.31% | 1,527,739 |
| Aug 20, 2025 | 128.00 | 129.80 | 125.50 | 127.70 | 127.70 | -0.16% | 1,640,111 |
| Aug 19, 2025 | 134.00 | 135.50 | 127.90 | 127.90 | 127.90 | -2.14% | 3,350,396 |
| Aug 18, 2025 | 132.00 | 132.70 | 129.00 | 130.70 | 130.70 | -1.51% | 1,651,770 |
| Aug 15, 2025 | 134.00 | 136.10 | 132.60 | 132.70 | 132.70 | -0.45% | 2,079,134 |
| Aug 14, 2025 | 130.60 | 135.30 | 129.30 | 133.30 | 133.30 | 2.07% | 3,175,021 |
| Aug 13, 2025 | 130.00 | 133.40 | 130.00 | 130.60 | 130.60 | 0.69% | 1,998,288 |
| Aug 12, 2025 | 127.60 | 132.50 | 125.30 | 129.70 | 129.70 | 1.41% | 2,421,423 |
| Aug 11, 2025 | 130.00 | 130.80 | 127.70 | 127.90 | 127.90 | -0.31% | 1,357,350 |
| Aug 8, 2025 | 132.90 | 133.80 | 127.70 | 128.30 | 128.30 | -3.46% | 1,461,785 |
| Aug 7, 2025 | 133.10 | 134.10 | 131.10 | 132.90 | 132.90 | 1.22% | 2,016,512 |
| Aug 6, 2025 | 132.60 | 135.70 | 130.00 | 131.30 | 131.30 | -0.53% | 2,562,784 |
| Aug 5, 2025 | 131.10 | 138.90 | 129.40 | 132.00 | 132.00 | 1.77% | 4,336,331 |
| Aug 4, 2025 | 124.50 | 130.00 | 122.80 | 129.70 | 129.70 | 4.94% | 2,958,734 |
| Aug 1, 2025 | 121.00 | 126.90 | 120.20 | 123.60 | 123.60 | 3.00% | 2,958,739 |
| Jul 31, 2025 | 119.00 | 122.10 | 118.20 | 120.00 | 120.00 | 1.87% | 1,383,399 |