Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 264.25
+1.75 (0.67%)
Oct 31, 2025, 6:09 PM GMT+3
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 264.00 | 267.00 | 262.25 | 264.25 | 264.25 | 0.67% | 4,116,642 |
| Oct 30, 2025 | 263.00 | 268.75 | 259.50 | 262.50 | 262.50 | -0.19% | 5,036,900 |
| Oct 28, 2025 | 265.50 | 265.75 | 261.00 | 263.00 | 263.00 | -1.13% | 1,800,676 |
| Oct 27, 2025 | 276.00 | 276.25 | 260.50 | 266.00 | 266.00 | -3.88% | 5,947,600 |
| Oct 24, 2025 | 275.25 | 285.25 | 271.50 | 276.75 | 276.75 | 0.54% | 11,923,305 |
| Oct 23, 2025 | 260.00 | 276.50 | 260.00 | 275.25 | 275.25 | 5.66% | 6,293,973 |
| Oct 22, 2025 | 255.25 | 263.50 | 255.25 | 260.50 | 260.50 | 2.16% | 4,367,628 |
| Oct 21, 2025 | 257.00 | 258.75 | 253.75 | 255.00 | 255.00 | 1.39% | 5,690,037 |
| Oct 20, 2025 | 255.50 | 255.50 | 244.10 | 251.50 | 251.50 | -1.47% | 8,886,858 |
| Oct 17, 2025 | 253.00 | 260.00 | 245.00 | 255.25 | 255.25 | 0.20% | 5,020,482 |
| Oct 16, 2025 | 256.50 | 257.75 | 251.00 | 254.75 | 254.75 | -2.02% | 4,505,070 |
| Oct 15, 2025 | 251.50 | 260.00 | 249.40 | 260.00 | 260.00 | 4.17% | 6,277,428 |
| Oct 14, 2025 | 255.50 | 257.25 | 249.60 | 249.60 | 249.60 | -2.88% | 4,440,492 |
| Oct 13, 2025 | 267.00 | 268.00 | 254.00 | 257.00 | 257.00 | -5.86% | 5,385,914 |
| Oct 10, 2025 | 273.25 | 273.50 | 266.25 | 273.00 | 273.00 | -0.73% | 4,892,460 |
| Oct 9, 2025 | 284.75 | 285.00 | 270.50 | 275.00 | 275.00 | -2.74% | 5,353,353 |
| Oct 8, 2025 | 278.25 | 285.25 | 277.25 | 282.75 | 282.75 | 1.43% | 4,793,363 |
| Oct 7, 2025 | 268.50 | 279.50 | 265.25 | 278.75 | 278.75 | 3.62% | 7,167,757 |
| Oct 6, 2025 | 267.00 | 274.00 | 265.75 | 269.00 | 269.00 | 1.32% | 5,044,094 |
| Oct 3, 2025 | 269.50 | 272.25 | 264.50 | 265.50 | 265.50 | -0.93% | 3,465,695 |
| Oct 2, 2025 | 269.75 | 271.00 | 266.25 | 268.00 | 268.00 | -0.19% | 3,701,363 |
| Oct 1, 2025 | 260.00 | 269.25 | 254.50 | 268.50 | 268.50 | 3.57% | 4,855,051 |
| Sep 30, 2025 | 253.00 | 259.75 | 251.75 | 259.25 | 259.25 | 2.57% | 3,527,402 |
| Sep 29, 2025 | 256.75 | 260.50 | 252.75 | 252.75 | 252.75 | -1.56% | 2,764,920 |
| Sep 26, 2025 | 259.50 | 262.00 | 255.50 | 256.75 | 256.75 | -1.72% | 2,198,802 |
| Sep 25, 2025 | 263.00 | 264.50 | 259.50 | 261.25 | 261.25 | -0.57% | 2,348,296 |
| Sep 24, 2025 | 262.00 | 264.50 | 258.00 | 262.75 | 262.75 | 0.48% | 3,130,678 |
| Sep 23, 2025 | 265.00 | 266.00 | 259.50 | 261.50 | 261.50 | -2.88% | 3,045,288 |
| Sep 22, 2025 | 272.00 | 275.50 | 266.75 | 269.25 | 269.25 | 1.51% | 6,283,150 |
| Sep 19, 2025 | 261.50 | 265.25 | 258.75 | 265.25 | 265.25 | 1.73% | 4,917,171 |
| Sep 18, 2025 | 263.75 | 266.50 | 259.50 | 260.75 | 260.75 | -0.48% | 4,405,743 |
| Sep 17, 2025 | 267.50 | 274.50 | 262.00 | 262.00 | 262.00 | -2.33% | 5,948,879 |
| Sep 16, 2025 | 261.00 | 270.00 | 259.75 | 268.25 | 268.25 | 2.98% | 9,187,586 |
| Sep 15, 2025 | 239.50 | 261.25 | 238.70 | 260.50 | 260.50 | 8.32% | 9,505,479 |
| 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 |