Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 240.50
+0.90 (0.38%)
Sep 12, 2025, 6:09 PM GMT+3
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 239.00 | 242.60 | 238.40 | 240.50 | 240.50 | 0.38% | 4,497,862 |
| Sep 11, 2025 | 240.00 | 246.40 | 239.60 | 239.60 | 239.60 | -0.21% | 7,204,682 |
| Sep 10, 2025 | 237.00 | 245.90 | 235.80 | 240.10 | 240.10 | 1.31% | 11,347,573 |
| Sep 9, 2025 | 230.00 | 239.00 | 227.90 | 237.00 | 237.00 | 6.42% | 16,299,462 |
| Sep 8, 2025 | 220.90 | 226.60 | 220.40 | 222.70 | 222.70 | -1.07% | 4,491,867 |
| Sep 5, 2025 | 229.40 | 230.60 | 223.50 | 225.10 | 225.10 | -1.05% | 5,590,102 |
| Sep 4, 2025 | 229.00 | 231.40 | 225.20 | 227.50 | 227.50 | -0.22% | 4,907,498 |
| Sep 3, 2025 | 232.60 | 232.60 | 224.30 | 228.00 | 228.00 | -1.98% | 5,781,560 |
| Sep 2, 2025 | 247.30 | 247.80 | 228.20 | 232.60 | 232.60 | -5.79% | 6,929,476 |
| Sep 1, 2025 | 250.00 | 250.00 | 242.60 | 246.90 | 246.90 | -1.34% | 5,578,991 |
| Aug 29, 2025 | 255.75 | 256.00 | 249.80 | 250.25 | 250.25 | -1.67% | 4,854,504 |
| Aug 28, 2025 | 248.00 | 257.25 | 247.80 | 254.50 | 254.50 | 2.75% | 7,169,899 |
| Aug 27, 2025 | 254.25 | 256.75 | 246.60 | 247.70 | 247.70 | -2.19% | 3,939,088 |
| Aug 26, 2025 | 254.00 | 257.50 | 250.75 | 253.25 | 253.25 | -0.69% | 4,181,489 |
| Aug 25, 2025 | 248.00 | 256.75 | 244.50 | 255.00 | 255.00 | 3.66% | 6,596,738 |
| 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 |