Tümosan Motor ve Traktör Sanayi A.S. (IST:TMSN)
Turkey · Delayed Price · Currency is TRY 46.00
-0.12 (-0.26%)
At close: Oct 28, 2026
IST:TMSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 45.00 | 46.18 | 45.00 | 46.00 | 46.00 | -0.26% | 82,130 |
| Oct 27, 2026 | 46.78 | 47.22 | 46.04 | 46.12 | 46.12 | -1.28% | 318,002 |
| Oct 26, 2026 | 47.52 | 48.42 | 46.60 | 46.72 | 46.72 | -1.68% | 381,918 |
| Oct 23, 2026 | 50.05 | 50.60 | 45.88 | 47.52 | 47.52 | -5.05% | 740,731 |
| Oct 22, 2026 | 51.30 | 53.55 | 50.00 | 50.05 | 50.05 | -2.15% | 683,845 |
| Oct 21, 2026 | 53.45 | 55.20 | 50.85 | 51.15 | 51.15 | -4.21% | 719,868 |
| Oct 20, 2026 | 58.65 | 60.25 | 53.00 | 53.40 | 53.40 | -3.87% | 3,803,088 |
| Oct 19, 2026 | 55.55 | 55.55 | 54.30 | 55.55 | 55.55 | 10.00% | 297,320 |
| Oct 16, 2026 | 51.70 | 51.70 | 49.18 | 50.50 | 50.50 | -2.04% | 408,449 |
| Oct 15, 2026 | 51.75 | 52.30 | 51.05 | 51.55 | 51.55 | -0.39% | 306,120 |
| Oct 14, 2026 | 53.90 | 53.90 | 51.35 | 51.75 | 51.75 | -3.99% | 399,260 |
| Oct 13, 2026 | 53.40 | 54.85 | 53.00 | 53.90 | 53.90 | 0.94% | 478,369 |
| Oct 12, 2026 | 55.85 | 56.45 | 53.35 | 53.40 | 53.40 | -4.39% | 400,836 |
| Oct 9, 2026 | 55.70 | 57.10 | 55.70 | 55.85 | 55.85 | 0.27% | 362,562 |
| Oct 8, 2026 | 54.55 | 55.70 | 54.55 | 55.70 | 55.70 | 1.00% | 178,743 |
| Oct 7, 2026 | 57.05 | 58.20 | 54.20 | 55.15 | 55.15 | -3.33% | 537,173 |
| Oct 6, 2026 | 59.25 | 59.40 | 56.00 | 57.05 | 57.05 | -2.89% | 388,585 |
| Oct 5, 2026 | 58.75 | 60.55 | 58.50 | 58.75 | 58.75 | 0.09% | 350,503 |
| Oct 2, 2026 | 58.65 | 59.15 | 57.15 | 58.70 | 58.70 | 2.62% | 365,155 |
| Oct 1, 2026 | 55.75 | 59.00 | 53.05 | 57.20 | 57.20 | 2.97% | 658,140 |
| Sep 30, 2026 | 57.75 | 57.75 | 54.65 | 55.55 | 55.55 | -3.73% | 520,438 |
| Sep 29, 2026 | 59.45 | 59.70 | 57.40 | 57.70 | 57.70 | -2.94% | 340,687 |
| Sep 28, 2026 | 63.25 | 63.25 | 58.90 | 59.45 | 59.45 | -6.53% | 566,891 |
| Sep 25, 2026 | 63.00 | 64.80 | 63.00 | 63.60 | 63.60 | 0.08% | 260,429 |
| Sep 24, 2026 | 65.15 | 67.85 | 63.35 | 63.55 | 63.55 | -1.01% | 848,596 |
| Sep 23, 2026 | 64.65 | 66.30 | 64.15 | 64.20 | 64.20 | -0.70% | 459,303 |
| Sep 22, 2026 | 63.90 | 65.15 | 63.50 | 64.65 | 64.65 | 1.09% | 549,198 |
| Sep 21, 2026 | 66.90 | 67.40 | 61.20 | 63.95 | 63.95 | -3.91% | 949,115 |
| Sep 18, 2026 | 69.60 | 71.45 | 66.05 | 66.55 | 66.55 | -4.38% | 611,114 |
| Sep 17, 2026 | 70.50 | 71.75 | 67.35 | 69.60 | 69.60 | 0.22% | 1,496,384 |
| Sep 16, 2026 | 70.75 | 77.00 | 66.90 | 69.45 | 69.45 | -2.32% | 2,952,133 |
| Sep 15, 2026 | 70.05 | 75.70 | 70.05 | 71.10 | 71.10 | 1.50% | 1,802,993 |
| Sep 14, 2026 | 73.00 | 73.00 | 70.05 | 70.05 | 70.05 | -4.04% | 434,215 |
| Sep 11, 2026 | 74.10 | 74.15 | 72.60 | 73.00 | 73.00 | -0.88% | 332,215 |
| Sep 10, 2026 | 75.00 | 75.20 | 73.00 | 73.65 | 73.65 | -1.34% | 359,176 |
| Sep 9, 2026 | 73.65 | 77.45 | 72.90 | 74.65 | 74.65 | 2.26% | 1,176,029 |
| Sep 8, 2026 | 71.60 | 73.55 | 71.60 | 73.00 | 73.00 | 1.53% | 692,160 |
| Sep 7, 2026 | 70.85 | 73.90 | 70.60 | 71.90 | 71.90 | 1.91% | 569,250 |
| Sep 4, 2026 | 70.10 | 71.30 | 69.30 | 70.55 | 70.55 | 0.71% | 367,687 |
| Sep 3, 2026 | 72.80 | 72.90 | 70.05 | 70.05 | 70.05 | -3.38% | 420,518 |
| Sep 2, 2026 | 74.55 | 74.55 | 72.10 | 72.50 | 72.50 | -2.95% | 574,328 |
| Sep 1, 2026 | 75.00 | 76.25 | 74.25 | 74.70 | 74.70 | -0.33% | 338,007 |
| Aug 31, 2026 | 77.00 | 78.00 | 74.95 | 74.95 | 74.95 | -2.15% | 499,361 |
| Aug 28, 2026 | 76.55 | 79.95 | 76.05 | 76.60 | 76.60 | 0.86% | 1,456,777 |
| Aug 27, 2026 | 75.75 | 77.50 | 75.05 | 75.95 | 75.95 | 0.73% | 563,212 |
| Aug 26, 2026 | 74.80 | 75.95 | 74.80 | 75.40 | 75.40 | 1.07% | 335,867 |
| Aug 25, 2026 | 75.10 | 76.15 | 74.50 | 74.60 | 74.60 | -0.53% | 439,597 |
| Aug 24, 2026 | 74.55 | 78.00 | 74.50 | 75.00 | 75.00 | 0.74% | 835,509 |
| Aug 21, 2026 | 74.90 | 75.40 | 74.25 | 74.45 | 74.45 | -0.60% | 466,176 |
| Aug 20, 2026 | 76.50 | 76.70 | 74.55 | 74.90 | 74.90 | -2.66% | 686,036 |