Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 308.50
-6.75 (-2.14%)
At close: Mar 18, 2026
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 318.50 | 319.25 | 302.75 | 308.50 | 308.50 | -2.14% | 4,267,656 |
| Mar 17, 2026 | 307.25 | 315.25 | 305.50 | 315.25 | 315.25 | 3.45% | 4,086,560 |
| Mar 16, 2026 | 313.00 | 315.00 | 302.50 | 304.75 | 304.75 | -1.85% | 2,305,361 |
| Mar 13, 2026 | 302.00 | 311.50 | 298.75 | 310.50 | 310.50 | 1.55% | 2,965,129 |
| Mar 12, 2026 | 300.75 | 308.25 | 300.00 | 305.75 | 305.75 | 0.41% | 3,031,307 |
| Mar 11, 2026 | 304.25 | 305.50 | 298.50 | 304.50 | 304.50 | 0.08% | 2,923,209 |
| Mar 10, 2026 | 298.00 | 304.75 | 295.00 | 304.25 | 304.25 | 5.28% | 3,595,921 |
| Mar 9, 2026 | 280.00 | 289.00 | 278.00 | 289.00 | 289.00 | -0.34% | 3,274,866 |
| Mar 6, 2026 | 294.00 | 303.25 | 289.75 | 290.00 | 290.00 | -1.69% | 4,096,866 |
| Mar 5, 2026 | 297.25 | 305.00 | 294.50 | 295.00 | 295.00 | 1.72% | 4,004,700 |
| Mar 4, 2026 | 300.75 | 301.75 | 289.00 | 290.00 | 290.00 | -4.13% | 5,592,123 |
| Mar 3, 2026 | 310.00 | 313.00 | 294.75 | 302.50 | 302.50 | -3.59% | 3,256,661 |
| Mar 2, 2026 | 294.00 | 314.00 | 294.00 | 313.75 | 313.75 | -1.34% | 2,404,748 |
| Feb 27, 2026 | 325.00 | 325.00 | 315.00 | 318.00 | 318.00 | -1.40% | 3,128,248 |
| Feb 26, 2026 | 321.25 | 324.00 | 314.00 | 322.50 | 322.50 | 0.39% | 2,813,419 |
| Feb 25, 2026 | 331.00 | 331.50 | 320.25 | 321.25 | 321.25 | -2.80% | 3,772,235 |
| Feb 24, 2026 | 332.75 | 332.75 | 326.25 | 330.50 | 330.50 | -0.90% | 3,273,462 |
| Feb 23, 2026 | 336.00 | 338.25 | 329.75 | 333.50 | 333.50 | 0.68% | 3,205,760 |
| Feb 20, 2026 | 331.00 | 335.00 | 328.50 | 331.25 | 331.25 | 0.15% | 2,771,963 |
| Feb 19, 2026 | 336.00 | 338.50 | 326.75 | 330.75 | 330.75 | -1.34% | 4,448,093 |
| Feb 18, 2026 | 337.50 | 342.50 | 332.50 | 335.25 | 335.25 | - | 4,612,932 |
| Feb 17, 2026 | 345.75 | 346.00 | 331.75 | 335.25 | 335.25 | -3.73% | 5,323,231 |
| Feb 16, 2026 | 345.00 | 349.50 | 340.00 | 348.25 | 348.25 | 2.88% | 4,316,422 |
| Feb 13, 2026 | 330.50 | 338.50 | 328.00 | 338.50 | 338.50 | 2.42% | 4,199,745 |
| Feb 12, 2026 | 317.00 | 332.00 | 312.75 | 330.50 | 330.50 | 4.84% | 7,358,879 |
| Feb 11, 2026 | 310.50 | 317.75 | 307.25 | 315.25 | 315.25 | 0.80% | 6,940,993 |
| Feb 10, 2026 | 323.00 | 325.50 | 312.00 | 312.75 | 312.75 | -1.34% | 7,554,825 |
| Feb 9, 2026 | 316.25 | 320.00 | 312.00 | 317.00 | 317.00 | 0.96% | 5,246,334 |
| Feb 6, 2026 | 321.50 | 325.25 | 313.25 | 314.00 | 314.00 | -2.94% | 4,826,377 |
| Feb 5, 2026 | 323.25 | 332.25 | 322.75 | 323.50 | 323.50 | -0.46% | 4,592,376 |
| Feb 4, 2026 | 327.50 | 328.00 | 321.75 | 325.00 | 325.00 | - | 3,394,107 |
| Feb 3, 2026 | 322.50 | 327.00 | 319.25 | 325.00 | 325.00 | 1.33% | 4,014,389 |
| Feb 2, 2026 | 323.00 | 328.50 | 314.75 | 320.75 | 320.75 | -1.61% | 3,486,484 |
| Jan 30, 2026 | 319.00 | 326.00 | 316.00 | 326.00 | 326.00 | 2.19% | 3,948,220 |
| Jan 29, 2026 | 315.00 | 322.25 | 311.25 | 319.00 | 319.00 | 1.67% | 5,072,052 |
| Jan 28, 2026 | 311.75 | 315.50 | 309.25 | 313.75 | 313.75 | 0.64% | 4,960,519 |
| Jan 27, 2026 | 310.00 | 320.00 | 307.75 | 311.75 | 311.75 | 2.47% | 7,078,605 |
| Jan 26, 2026 | 300.25 | 306.50 | 297.75 | 304.25 | 304.25 | 1.00% | 3,392,644 |
| Jan 23, 2026 | 298.00 | 302.50 | 295.50 | 301.25 | 301.25 | 1.95% | 2,887,932 |
| Jan 22, 2026 | 288.75 | 295.75 | 278.00 | 295.50 | 295.50 | 3.59% | 6,258,293 |
| Jan 21, 2026 | 284.00 | 286.00 | 278.00 | 285.25 | 285.25 | 1.06% | 5,235,808 |
| Jan 20, 2026 | 281.25 | 283.50 | 279.50 | 282.25 | 282.25 | - | 3,277,847 |
| Jan 19, 2026 | 288.50 | 289.00 | 281.00 | 282.25 | 282.25 | -1.91% | 4,394,801 |
| Jan 16, 2026 | 285.00 | 290.75 | 281.25 | 287.75 | 287.75 | 1.05% | 5,697,205 |
| Jan 15, 2026 | 278.00 | 286.25 | 275.50 | 284.75 | 284.75 | 1.97% | 4,396,891 |
| Jan 14, 2026 | 288.00 | 288.00 | 278.50 | 279.25 | 279.25 | -1.41% | 4,005,893 |
| Jan 13, 2026 | 280.00 | 286.75 | 278.25 | 283.25 | 283.25 | 1.07% | 4,746,135 |
| Jan 12, 2026 | 276.50 | 282.25 | 274.00 | 280.25 | 280.25 | 1.54% | 3,872,856 |
| Jan 9, 2026 | 278.00 | 278.25 | 272.75 | 276.00 | 276.00 | - | 3,239,849 |
| Jan 8, 2026 | 280.50 | 282.50 | 273.00 | 276.00 | 276.00 | -1.69% | 4,063,877 |