Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 229.60
-1.20 (-0.52%)
Aug 1, 2025, 5:46 PM GMT+3
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 229.60 | 233.00 | 226.50 | 229.30 | 229.30 | -0.65% | 4,424,993 |
| 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 |
| Jul 3, 2025 | 208.20 | 213.70 | 205.30 | 213.00 | 213.00 | 3.15% | 8,060,341 |
| Jul 2, 2025 | 210.00 | 211.00 | 203.30 | 206.50 | 206.50 | 1.28% | 8,561,331 |
| Jul 1, 2025 | 195.30 | 205.20 | 194.20 | 203.90 | 203.90 | 3.92% | 8,961,287 |
| Jun 30, 2025 | 185.60 | 196.50 | 185.30 | 196.20 | 196.20 | 6.17% | 8,819,214 |
| Jun 27, 2025 | 186.90 | 187.20 | 181.90 | 184.80 | 184.80 | -0.91% | 3,440,834 |
| Jun 26, 2025 | 184.70 | 189.00 | 184.00 | 186.50 | 186.50 | 0.97% | 5,039,308 |
| Jun 25, 2025 | 188.00 | 189.80 | 184.60 | 184.70 | 184.70 | 0.54% | 5,257,888 |
| Jun 24, 2025 | 183.90 | 185.90 | 180.30 | 183.70 | 183.70 | 3.20% | 6,196,080 |
| Jun 23, 2025 | 177.00 | 180.80 | 175.50 | 178.00 | 178.00 | -0.28% | 4,335,192 |
| Jun 20, 2025 | 179.00 | 181.20 | 178.00 | 178.50 | 178.50 | 0.68% | 3,375,348 |
| Jun 19, 2025 | 179.20 | 182.10 | 177.20 | 177.30 | 177.30 | -0.73% | 3,640,253 |
| Jun 18, 2025 | 181.50 | 183.00 | 178.50 | 178.60 | 178.60 | -2.40% | 3,301,766 |
| Jun 17, 2025 | 189.30 | 189.90 | 183.00 | 183.00 | 183.00 | -0.76% | 7,009,924 |
| Jun 16, 2025 | 184.90 | 186.40 | 180.80 | 184.40 | 184.40 | -0.27% | 4,924,603 |
| Jun 13, 2025 | 179.90 | 184.90 | 177.00 | 184.90 | 184.90 | -2.07% | 6,195,854 |
| Jun 12, 2025 | 187.50 | 193.50 | 185.90 | 188.80 | 188.80 | -1.05% | 7,430,548 |
| Jun 11, 2025 | 182.30 | 193.90 | 181.90 | 190.80 | 190.80 | 4.95% | 12,103,635 |
| Jun 10, 2025 | 184.00 | 184.90 | 180.80 | 181.80 | 181.80 | -0.38% | 5,299,545 |
| Jun 5, 2025 | 184.10 | 184.40 | 182.50 | 182.50 | 182.50 | -1.03% | 1,145,186 |
| Jun 4, 2025 | 183.10 | 186.90 | 182.30 | 184.40 | 184.40 | -0.16% | 4,470,001 |
| Jun 3, 2025 | 178.00 | 185.40 | 178.00 | 184.70 | 184.70 | 5.60% | 4,372,109 |
| Jun 2, 2025 | 176.00 | 177.20 | 174.00 | 174.90 | 174.90 | -1.19% | 3,802,717 |
| May 30, 2025 | 181.50 | 184.70 | 177.00 | 177.00 | 177.00 | -2.26% | 4,993,605 |
| May 29, 2025 | 185.30 | 187.70 | 181.10 | 181.10 | 181.10 | -1.25% | 4,336,585 |
| May 28, 2025 | 189.10 | 190.50 | 183.10 | 183.40 | 183.40 | -3.47% | 3,966,857 |
| May 27, 2025 | 194.80 | 195.40 | 186.70 | 190.00 | 190.00 | -2.41% | 4,616,218 |
| May 26, 2025 | 196.90 | 197.70 | 193.30 | 194.70 | 194.70 | -0.36% | 4,921,168 |
| May 23, 2025 | 204.00 | 204.00 | 195.30 | 195.40 | 195.40 | -4.31% | 6,775,637 |
| May 22, 2025 | 204.40 | 206.60 | 202.50 | 204.20 | 204.20 | 0.29% | 4,973,320 |
| May 21, 2025 | 205.10 | 208.90 | 201.10 | 203.60 | 203.60 | -0.73% | 8,602,799 |