Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 326.00
+7.00 (2.19%)
At close: Jan 30, 2026
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 279.00 | 283.25 | 276.50 | 280.75 | 280.75 | 1.26% | 4,168,121 |
| Jan 6, 2026 | 270.00 | 277.25 | 269.00 | 277.25 | 277.25 | 2.69% | 4,143,754 |
| Jan 5, 2026 | 260.00 | 272.00 | 259.25 | 270.00 | 270.00 | 4.35% | 5,246,842 |
| Jan 2, 2026 | 248.40 | 258.75 | 247.30 | 258.75 | 258.75 | 4.76% | 4,599,402 |
| Dec 31, 2025 | 249.50 | 250.75 | 246.30 | 247.00 | 247.00 | -0.64% | 3,671,882 |
| Dec 30, 2025 | 247.00 | 250.50 | 245.00 | 248.60 | 248.60 | 0.36% | 3,025,881 |
| Dec 29, 2025 | 253.50 | 255.75 | 247.70 | 247.70 | 247.70 | -1.61% | 3,729,351 |
| Dec 26, 2025 | 247.40 | 254.75 | 246.30 | 251.75 | 251.75 | 1.76% | 4,211,056 |
| Dec 25, 2025 | 247.20 | 247.70 | 246.20 | 247.40 | 247.40 | 0.37% | 1,172,648 |
| Dec 24, 2025 | 242.10 | 247.40 | 241.20 | 246.50 | 246.50 | 1.86% | 3,405,900 |
| Dec 23, 2025 | 247.20 | 247.50 | 241.60 | 242.00 | 242.00 | -1.83% | 3,028,150 |
| Dec 22, 2025 | 244.90 | 248.70 | 244.30 | 246.50 | 246.50 | 1.07% | 4,747,841 |
| Dec 19, 2025 | 245.50 | 246.80 | 242.80 | 243.90 | 243.90 | -0.65% | 3,083,620 |
| Dec 18, 2025 | 248.00 | 249.50 | 243.50 | 245.50 | 245.50 | -0.77% | 4,039,663 |
| Dec 17, 2025 | 245.30 | 249.20 | 242.10 | 247.40 | 247.40 | 0.61% | 5,024,105 |
| Dec 16, 2025 | 244.10 | 247.00 | 240.90 | 245.90 | 245.90 | 0.74% | 5,396,055 |
| Dec 15, 2025 | 241.00 | 244.10 | 239.00 | 244.10 | 244.10 | 1.71% | 5,379,290 |
| Dec 12, 2025 | 235.20 | 240.00 | 235.10 | 240.00 | 240.00 | 2.48% | 4,274,227 |
| Dec 11, 2025 | 235.20 | 235.90 | 232.70 | 234.20 | 234.20 | 0.09% | 3,411,732 |
| Dec 10, 2025 | 237.10 | 240.20 | 232.20 | 234.00 | 234.00 | -1.02% | 5,096,535 |
| Dec 9, 2025 | 247.10 | 247.50 | 236.30 | 236.40 | 236.40 | -2.92% | 5,406,172 |
| Dec 8, 2025 | 235.50 | 245.20 | 235.10 | 243.50 | 243.50 | 4.28% | 6,412,206 |
| Dec 5, 2025 | 231.00 | 234.80 | 230.90 | 233.50 | 233.50 | 1.39% | 3,433,841 |
| Dec 4, 2025 | 230.70 | 233.00 | 228.30 | 230.30 | 230.30 | -0.17% | 3,434,296 |
| Dec 3, 2025 | 235.50 | 237.60 | 230.70 | 230.70 | 230.70 | -1.87% | 4,733,860 |
| Dec 2, 2025 | 235.00 | 238.00 | 233.60 | 235.10 | 235.10 | 0.56% | 4,402,531 |
| Dec 1, 2025 | 229.50 | 234.10 | 226.60 | 233.80 | 233.80 | 1.74% | 4,049,027 |
| Nov 28, 2025 | 230.20 | 231.90 | 229.30 | 229.80 | 229.80 | -0.39% | 3,628,111 |
| Nov 27, 2025 | 230.60 | 233.20 | 229.80 | 230.70 | 230.70 | 0.61% | 4,257,379 |
| Nov 26, 2025 | 227.80 | 231.90 | 226.40 | 229.30 | 229.30 | 0.79% | 4,538,069 |
| Nov 25, 2025 | 230.10 | 232.00 | 227.00 | 227.50 | 227.50 | -0.78% | 3,904,277 |
| Nov 24, 2025 | 228.70 | 231.30 | 225.20 | 229.30 | 229.30 | -0.17% | 4,975,914 |
| Nov 21, 2025 | 230.00 | 230.90 | 227.40 | 229.70 | 229.70 | -0.56% | 3,641,871 |