Tümosan Motor ve Traktör Sanayi A.S. (IST:TMSN)
Turkey · Delayed Price · Currency is TRY 70.55
+0.50 (0.71%)
At close: Sep 4, 2026
IST:TMSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 76.20 | 77.25 | 76.00 | 76.95 | 76.95 | 0.98% | 324,081 |
| Aug 18, 2026 | 77.00 | 77.75 | 76.20 | 76.20 | 76.20 | -1.42% | 298,892 |
| Aug 17, 2026 | 78.45 | 78.60 | 77.00 | 77.30 | 77.30 | -0.32% | 422,587 |
| Aug 14, 2026 | 77.20 | 78.00 | 77.20 | 77.55 | 77.55 | 0.52% | 348,888 |
| Aug 13, 2026 | 77.45 | 77.90 | 77.00 | 77.15 | 77.15 | -0.06% | 361,885 |
| Aug 12, 2026 | 77.00 | 78.00 | 76.50 | 77.20 | 77.20 | 0.39% | 532,073 |
| Aug 11, 2026 | 79.00 | 79.45 | 76.35 | 76.90 | 76.90 | -2.66% | 764,547 |
| Aug 10, 2026 | 80.00 | 81.20 | 78.95 | 79.00 | 79.00 | -0.94% | 509,570 |
| Aug 7, 2026 | 81.25 | 81.25 | 79.75 | 79.75 | 79.75 | -1.18% | 473,396 |
| Aug 6, 2026 | 81.30 | 81.30 | 80.45 | 80.70 | 80.70 | 0.12% | 287,806 |
| Aug 5, 2026 | 81.40 | 81.95 | 80.55 | 80.60 | 80.60 | -1.04% | 408,508 |
| Aug 4, 2026 | 81.40 | 82.00 | 81.10 | 81.45 | 81.45 | 0.18% | 470,312 |
| Aug 3, 2026 | 81.75 | 82.95 | 81.25 | 81.30 | 81.30 | -0.37% | 580,527 |
| Jul 31, 2026 | 86.00 | 86.35 | 79.80 | 81.60 | 81.60 | -5.45% | 1,980,388 |
| Jul 30, 2026 | 80.10 | 87.60 | 78.20 | 86.30 | 86.30 | 8.15% | 2,473,744 |
| Jul 29, 2026 | 82.95 | 85.95 | 79.80 | 79.80 | 79.80 | -0.99% | 1,674,970 |
| Jul 28, 2026 | 80.85 | 81.80 | 80.05 | 80.60 | 80.60 | -0.06% | 240,571 |
| Jul 27, 2026 | 83.30 | 85.00 | 80.65 | 80.65 | 80.65 | -3.06% | 686,471 |
| Jul 24, 2026 | 80.55 | 88.30 | 80.40 | 83.20 | 83.20 | 3.61% | 3,309,171 |
| Jul 23, 2026 | 81.00 | 81.70 | 80.30 | 80.30 | 80.30 | -1.23% | 383,659 |
| Jul 22, 2026 | 82.00 | 82.10 | 79.90 | 81.30 | 81.30 | -0.85% | 752,418 |
| Jul 21, 2026 | 84.00 | 84.55 | 82.00 | 82.00 | 82.00 | -1.91% | 388,532 |
| Jul 20, 2026 | 83.70 | 84.50 | 83.50 | 83.60 | 83.60 | 0.18% | 243,884 |
| Jul 17, 2026 | 85.60 | 85.60 | 83.10 | 83.45 | 83.45 | -1.53% | 240,851 |
| Jul 16, 2026 | 83.40 | 85.35 | 83.40 | 84.75 | 84.75 | 1.62% | 285,074 |
| Jul 14, 2026 | 83.20 | 83.95 | 82.90 | 83.40 | 83.40 | 0.24% | 229,503 |
| Jul 13, 2026 | 84.60 | 85.50 | 83.00 | 83.20 | 83.20 | -1.65% | 402,261 |
| Jul 10, 2026 | 83.75 | 84.80 | 83.20 | 84.60 | 84.60 | 1.62% | 360,936 |
| Jul 9, 2026 | 85.70 | 86.65 | 82.75 | 83.25 | 83.25 | -2.75% | 744,028 |
| Jul 8, 2026 | 88.00 | 88.20 | 85.60 | 85.60 | 85.60 | -2.73% | 352,688 |
| Jul 7, 2026 | 88.00 | 89.00 | 87.95 | 88.00 | 88.00 | - | 272,396 |
| Jul 6, 2026 | 90.00 | 91.70 | 88.00 | 88.00 | 88.00 | -1.73% | 404,846 |
| Jul 3, 2026 | 87.20 | 92.50 | 86.95 | 89.55 | 89.55 | 2.81% | 702,219 |
| Jul 2, 2026 | 87.80 | 88.35 | 87.10 | 87.10 | 87.10 | -0.17% | 332,144 |
| Jul 1, 2026 | 87.30 | 90.60 | 87.25 | 87.25 | 87.25 | -1.41% | 813,524 |
| Jun 30, 2026 | 86.75 | 92.95 | 86.40 | 88.50 | 88.50 | 2.02% | 1,558,637 |
| Jun 29, 2026 | 89.20 | 90.25 | 84.80 | 86.75 | 86.75 | -2.86% | 469,219 |
| Jun 26, 2026 | 89.35 | 89.70 | 89.10 | 89.30 | 89.30 | -0.06% | 232,046 |