Tümosan Motor ve Traktör Sanayi A.S. (IST:TMSN)
Turkey · Delayed Price · Currency is TRY 55.70
+0.55 (1.00%)
At close: Oct 8, 2026
IST:TMSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |