Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 271.25
+19.25 (7.64%)
Apr 8, 2026, 6:08 PM GMT+3
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 264.00 | 272.00 | 262.50 | 271.50 | - | 7.74% | 3,904,162 |
| Apr 7, 2026 | 266.00 | 266.50 | 252.00 | 252.00 | 252.00 | -5.26% | 4,044,534 |
| Apr 6, 2026 | 264.50 | 268.50 | 263.00 | 266.00 | 266.00 | 0.66% | 2,154,880 |
| Apr 3, 2026 | 269.50 | 269.75 | 263.00 | 264.25 | 264.25 | -1.95% | 2,482,919 |
| Apr 2, 2026 | 268.75 | 271.75 | 265.00 | 269.50 | 269.50 | -1.10% | 2,553,920 |
| Apr 1, 2026 | 278.75 | 281.75 | 272.50 | 272.50 | 272.50 | -0.46% | 2,820,061 |
| Mar 31, 2026 | 271.50 | 276.00 | 267.00 | 273.75 | 273.75 | 0.83% | 4,204,544 |
| Mar 30, 2026 | 278.00 | 278.25 | 270.75 | 271.50 | 271.50 | -2.95% | 2,076,481 |
| Mar 27, 2026 | 273.75 | 282.00 | 272.50 | 279.75 | 279.75 | 2.66% | 2,659,783 |
| Mar 26, 2026 | 277.25 | 278.75 | 272.00 | 272.50 | 272.50 | -2.15% | 1,685,077 |
| Mar 25, 2026 | 279.00 | 281.25 | 276.50 | 278.50 | 278.50 | 0.81% | 2,973,619 |
| Mar 24, 2026 | 281.75 | 281.75 | 269.00 | 276.25 | 276.25 | -2.73% | 3,950,709 |
| Mar 23, 2026 | 285.50 | 290.00 | 265.00 | 284.00 | 284.00 | -8.46% | 11,633,850 |
| Mar 19, 2026 | 308.00 | 311.00 | 301.50 | 310.25 | 290.25 | 0.57% | 1,692,711 |
| Mar 18, 2026 | 318.50 | 319.25 | 302.75 | 308.50 | 288.61 | -2.14% | 4,267,656 |
| Mar 17, 2026 | 307.25 | 315.25 | 305.50 | 315.25 | 294.93 | 3.45% | 4,086,560 |
| Mar 16, 2026 | 313.00 | 315.00 | 302.50 | 304.75 | 285.10 | -1.85% | 2,305,361 |
| Mar 13, 2026 | 302.00 | 311.50 | 298.75 | 310.50 | 290.48 | 1.55% | 2,965,129 |
| Mar 12, 2026 | 300.75 | 308.25 | 300.00 | 305.75 | 286.04 | 0.41% | 3,031,307 |
| Mar 11, 2026 | 304.25 | 305.50 | 298.50 | 304.50 | 284.87 | 0.08% | 2,923,209 |
| Mar 10, 2026 | 298.00 | 304.75 | 295.00 | 304.25 | 284.64 | 5.28% | 3,595,921 |
| Mar 9, 2026 | 280.00 | 289.00 | 278.00 | 289.00 | 270.37 | -0.34% | 3,274,866 |
| Mar 6, 2026 | 294.00 | 303.25 | 289.75 | 290.00 | 271.31 | -1.69% | 4,096,866 |
| Mar 5, 2026 | 297.25 | 305.00 | 294.50 | 295.00 | 275.98 | 1.72% | 4,004,700 |
| Mar 4, 2026 | 300.75 | 301.75 | 289.00 | 290.00 | 271.31 | -4.13% | 5,592,123 |
| Mar 3, 2026 | 310.00 | 313.00 | 294.75 | 302.50 | 283.00 | -3.59% | 3,256,661 |
| Mar 2, 2026 | 294.00 | 314.00 | 294.00 | 313.75 | 293.52 | -1.34% | 2,404,748 |
| Feb 27, 2026 | 325.00 | 325.00 | 315.00 | 318.00 | 297.50 | -1.40% | 3,128,248 |
| Feb 26, 2026 | 321.25 | 324.00 | 314.00 | 322.50 | 301.71 | 0.39% | 2,813,419 |
| Feb 25, 2026 | 331.00 | 331.50 | 320.25 | 321.25 | 300.54 | -2.80% | 3,772,235 |
| Feb 24, 2026 | 332.75 | 332.75 | 326.25 | 330.50 | 309.19 | -0.90% | 3,273,462 |
| Feb 23, 2026 | 336.00 | 338.25 | 329.75 | 333.50 | 312.00 | 0.68% | 3,205,760 |
| Feb 20, 2026 | 331.00 | 335.00 | 328.50 | 331.25 | 309.90 | 0.15% | 2,771,963 |
| Feb 19, 2026 | 336.00 | 338.50 | 326.75 | 330.75 | 309.43 | -1.34% | 4,448,093 |
| Feb 18, 2026 | 337.50 | 342.50 | 332.50 | 335.25 | 313.64 | - | 4,612,932 |
| Feb 17, 2026 | 345.75 | 346.00 | 331.75 | 335.25 | 313.64 | -3.73% | 5,323,231 |
| Feb 16, 2026 | 345.00 | 349.50 | 340.00 | 348.25 | 325.80 | 2.88% | 4,316,422 |
| Feb 13, 2026 | 330.50 | 338.50 | 328.00 | 338.50 | 316.68 | 2.42% | 4,199,745 |
| Feb 12, 2026 | 317.00 | 332.00 | 312.75 | 330.50 | 309.19 | 4.84% | 7,358,879 |
| Feb 11, 2026 | 310.50 | 317.75 | 307.25 | 315.25 | 294.93 | 0.80% | 6,940,993 |
| Feb 10, 2026 | 323.00 | 325.50 | 312.00 | 312.75 | 292.59 | -1.34% | 7,610,325 |
| Feb 9, 2026 | 316.25 | 320.00 | 312.00 | 317.00 | 296.56 | 0.96% | 5,246,334 |
| Feb 6, 2026 | 321.50 | 325.25 | 313.25 | 314.00 | 293.76 | -2.94% | 4,826,377 |
| Feb 5, 2026 | 323.25 | 332.25 | 322.75 | 323.50 | 302.65 | -0.46% | 4,592,376 |
| Feb 4, 2026 | 327.50 | 328.00 | 321.75 | 325.00 | 304.05 | - | 3,394,107 |
| Feb 3, 2026 | 322.50 | 327.00 | 319.25 | 325.00 | 304.05 | 1.33% | 4,014,389 |
| Feb 2, 2026 | 323.00 | 328.50 | 314.75 | 320.75 | 300.07 | -1.61% | 3,486,484 |
| Jan 30, 2026 | 319.00 | 326.00 | 316.00 | 326.00 | 304.98 | 2.19% | 3,948,220 |
| Jan 29, 2026 | 315.00 | 322.25 | 311.25 | 319.00 | 298.44 | 1.67% | 5,072,052 |
| Jan 28, 2026 | 311.75 | 315.50 | 309.25 | 313.75 | 293.52 | 0.64% | 4,960,519 |