Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
246.00
-1.50 (-0.61%)
Aug 22, 2025, 6:09 PM GMT+3
IST:TOASO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 247.90 | 248.50 | 244.30 | 246.00 | 246.00 | -0.61% | 3,050,812 |
Aug 21, 2025 | 242.60 | 248.70 | 242.10 | 247.50 | 247.50 | 2.27% | 5,900,681 |
Aug 20, 2025 | 235.90 | 242.20 | 234.10 | 242.00 | 242.00 | 2.76% | 6,785,955 |
Aug 19, 2025 | 238.60 | 238.80 | 233.00 | 235.50 | 235.50 | -0.84% | 4,840,176 |
Aug 18, 2025 | 236.60 | 238.40 | 234.30 | 237.50 | 237.50 | 0.85% | 2,982,021 |
Aug 15, 2025 | 236.20 | 238.30 | 235.10 | 235.50 | 235.50 | -0.21% | 2,233,738 |
Aug 14, 2025 | 237.40 | 239.40 | 235.10 | 236.00 | 236.00 | -0.42% | 4,038,199 |
Aug 13, 2025 | 235.40 | 237.30 | 231.70 | 237.00 | 237.00 | 0.94% | 4,065,420 |
Aug 12, 2025 | 235.00 | 237.30 | 234.00 | 234.80 | 234.80 | 0.56% | 4,496,474 |
Aug 11, 2025 | 231.00 | 236.80 | 230.30 | 233.50 | 233.50 | 1.21% | 4,617,113 |
Aug 8, 2025 | 232.70 | 234.00 | 228.50 | 230.70 | 230.70 | -0.82% | 3,705,524 |
Aug 7, 2025 | 229.40 | 235.50 | 229.40 | 232.60 | 232.60 | 1.48% | 6,082,182 |
Aug 6, 2025 | 230.10 | 231.40 | 228.80 | 229.20 | 229.20 | -0.35% | 3,123,744 |
Aug 5, 2025 | 231.30 | 233.40 | 228.10 | 230.00 | 230.00 | -0.43% | 5,400,375 |
Aug 4, 2025 | 230.70 | 234.30 | 230.10 | 231.00 | 231.00 | 0.70% | 3,954,539 |
Aug 1, 2025 | 229.60 | 233.00 | 226.50 | 229.40 | 229.40 | -0.61% | 5,330,746 |
Jul 31, 2025 | 225.90 | 232.50 | 225.20 | 230.80 | 230.80 | 1.81% | 9,043,203 |
Jul 30, 2025 | 214.00 | 229.50 | 213.40 | 226.70 | 226.70 | 5.93% | 12,792,048 |
Jul 29, 2025 | 219.10 | 224.30 | 213.50 | 214.00 | 214.00 | -1.47% | 7,786,319 |
Jul 28, 2025 | 220.60 | 222.60 | 216.90 | 217.20 | 217.20 | -1.00% | 4,372,266 |
Jul 25, 2025 | 223.50 | 223.70 | 218.30 | 219.40 | 219.40 | -1.53% | 3,711,814 |
Jul 24, 2025 | 215.00 | 223.90 | 213.70 | 222.80 | 222.80 | 4.40% | 13,140,736 |
Jul 23, 2025 | 210.40 | 215.40 | 210.30 | 213.40 | 213.40 | 1.43% | 7,262,312 |
Jul 22, 2025 | 214.70 | 214.80 | 210.40 | 210.40 | 210.40 | -1.59% | 3,809,865 |
Jul 21, 2025 | 211.10 | 216.00 | 209.60 | 213.80 | 213.80 | 1.38% | 10,486,981 |
Jul 18, 2025 | 207.70 | 214.00 | 204.90 | 210.90 | 210.90 | 1.54% | 7,261,563 |
Jul 17, 2025 | 206.50 | 209.20 | 202.70 | 207.70 | 207.70 | 1.42% | 6,416,921 |
Jul 16, 2025 | 210.90 | 212.10 | 203.70 | 204.80 | 204.80 | -2.94% | 5,073,505 |
Jul 14, 2025 | 212.70 | 215.60 | 211.00 | 211.00 | 211.00 | -1.17% | 3,929,884 |
Jul 11, 2025 | 213.60 | 215.60 | 213.10 | 213.50 | 213.50 | 0.28% | 5,301,560 |
Jul 10, 2025 | 214.50 | 216.10 | 211.50 | 212.90 | 212.90 | 0.42% | 5,102,731 |
Jul 9, 2025 | 208.80 | 213.50 | 208.20 | 212.00 | 212.00 | 1.53% | 5,920,051 |
Jul 8, 2025 | 208.20 | 211.80 | 205.90 | 208.80 | 208.80 | 0.53% | 6,686,602 |
Jul 7, 2025 | 208.50 | 210.50 | 205.40 | 207.70 | 207.70 | -2.30% | 3,324,246 |
Jul 4, 2025 | 213.20 | 213.60 | 210.30 | 212.60 | 212.60 | -0.19% | 3,055,791 |
Jul 3, 2025 | 208.20 | 213.70 | 205.30 | 213.00 | 213.00 | 3.15% | 8,060,341 |
Jul 2, 2025 | 210.00 | 211.00 | 203.30 | 206.50 | 206.50 | 1.28% | 8,561,331 |
Jul 1, 2025 | 195.30 | 205.20 | 194.20 | 203.90 | 203.90 | 3.92% | 8,961,287 |
Jun 30, 2025 | 185.60 | 196.50 | 185.30 | 196.20 | 196.20 | 6.17% | 8,819,214 |
Jun 27, 2025 | 186.90 | 187.20 | 181.90 | 184.80 | 184.80 | -0.91% | 3,440,834 |
Jun 26, 2025 | 184.70 | 189.00 | 184.00 | 186.50 | 186.50 | 0.97% | 5,039,308 |
Jun 25, 2025 | 188.00 | 189.80 | 184.60 | 184.70 | 184.70 | 0.54% | 5,257,888 |
Jun 24, 2025 | 183.90 | 185.90 | 180.30 | 183.70 | 183.70 | 3.20% | 6,196,080 |
Jun 23, 2025 | 177.00 | 180.80 | 175.50 | 178.00 | 178.00 | -0.28% | 4,335,192 |
Jun 20, 2025 | 179.00 | 181.20 | 178.00 | 178.50 | 178.50 | 0.68% | 3,375,348 |
Jun 19, 2025 | 179.20 | 182.10 | 177.20 | 177.30 | 177.30 | -0.73% | 3,640,253 |
Jun 18, 2025 | 181.50 | 183.00 | 178.50 | 178.60 | 178.60 | -2.40% | 3,301,766 |
Jun 17, 2025 | 189.30 | 189.90 | 183.00 | 183.00 | 183.00 | -0.76% | 7,009,924 |
Jun 16, 2025 | 184.90 | 186.40 | 180.80 | 184.40 | 184.40 | -0.27% | 4,924,603 |
Jun 13, 2025 | 179.90 | 184.90 | 177.00 | 184.90 | 184.90 | -2.07% | 6,195,854 |