Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 272.00
-1.50 (-0.55%)
Aug 28, 2026, 6:08 PM GMT+3
IST:TOASO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 273.50 | 276.50 | 271.50 | 272.25 | - | -0.46% | 982,347 |
| Aug 27, 2026 | 275.00 | 276.25 | 269.75 | 273.50 | 273.50 | -0.64% | 2,625,146 |
| Aug 26, 2026 | 276.25 | 280.50 | 273.00 | 275.25 | 275.25 | 0.09% | 3,018,133 |
| Aug 25, 2026 | 278.00 | 278.50 | 270.50 | 275.00 | 275.00 | -0.81% | 2,385,879 |
| Aug 24, 2026 | 283.25 | 286.50 | 275.50 | 277.25 | 277.25 | -1.42% | 4,040,354 |
| Aug 21, 2026 | 271.50 | 285.75 | 270.75 | 281.25 | 281.25 | 3.78% | 5,784,006 |
| Aug 20, 2026 | 270.25 | 276.75 | 269.50 | 271.00 | 271.00 | 0.37% | 3,022,049 |
| Aug 19, 2026 | 264.00 | 272.25 | 264.00 | 270.00 | 270.00 | 1.69% | 3,308,352 |
| Aug 18, 2026 | 265.50 | 269.75 | 264.50 | 265.50 | 265.50 | -0.47% | 2,301,655 |
| Aug 17, 2026 | 267.75 | 269.00 | 265.00 | 266.75 | 266.75 | -0.65% | 2,470,926 |
| Aug 14, 2026 | 269.75 | 275.00 | 265.00 | 268.50 | 268.50 | -0.46% | 3,794,204 |
| Aug 13, 2026 | 267.00 | 275.00 | 267.00 | 269.75 | 269.75 | 0.56% | 3,542,941 |
| Aug 12, 2026 | 264.25 | 271.75 | 262.75 | 268.25 | 268.25 | 0.47% | 4,178,382 |
| Aug 11, 2026 | 261.75 | 272.75 | 257.50 | 267.00 | 267.00 | 1.04% | 6,215,210 |
| Aug 10, 2026 | 263.00 | 268.25 | 261.00 | 264.25 | 264.25 | 0.48% | 3,881,244 |
| Aug 7, 2026 | 257.25 | 264.50 | 257.00 | 263.00 | 263.00 | 2.33% | 3,434,855 |
| Aug 6, 2026 | 262.00 | 264.00 | 257.00 | 257.00 | 257.00 | -2.19% | 3,790,897 |
| Aug 5, 2026 | 271.00 | 271.25 | 260.50 | 262.75 | 262.75 | -3.58% | 6,043,008 |
| Aug 4, 2026 | 270.00 | 274.75 | 266.25 | 272.50 | 272.50 | 0.18% | 3,804,903 |
| Aug 3, 2026 | 275.25 | 275.25 | 265.50 | 272.00 | 272.00 | -0.18% | 2,936,336 |
| Jul 31, 2026 | 261.25 | 273.00 | 258.00 | 272.50 | 272.50 | 4.61% | 5,090,149 |
| Jul 30, 2026 | 269.00 | 269.00 | 257.50 | 260.50 | 260.50 | -4.14% | 6,857,399 |
| Jul 29, 2026 | 262.75 | 271.75 | 260.50 | 271.75 | 271.75 | 2.84% | 4,691,912 |
| Jul 28, 2026 | 280.00 | 280.00 | 261.75 | 264.25 | 264.25 | -3.03% | 6,979,942 |
| Jul 27, 2026 | 283.00 | 286.00 | 269.25 | 272.50 | 272.50 | -3.02% | 6,906,336 |
| Jul 24, 2026 | 286.50 | 287.25 | 278.50 | 281.00 | 281.00 | -1.83% | 3,722,960 |
| Jul 23, 2026 | 297.00 | 299.25 | 285.25 | 286.25 | 286.25 | -3.78% | 3,762,183 |
| Jul 22, 2026 | 300.75 | 301.75 | 294.75 | 297.50 | 297.50 | -0.83% | 2,479,866 |
| Jul 21, 2026 | 304.25 | 305.50 | 297.50 | 300.00 | 300.00 | -0.58% | 2,850,037 |
| Jul 20, 2026 | 307.50 | 309.25 | 301.00 | 301.75 | 301.75 | -1.95% | 3,853,828 |
| Jul 17, 2026 | 303.00 | 309.75 | 302.25 | 307.75 | 307.75 | 0.90% | 2,457,619 |
| Jul 16, 2026 | 290.00 | 305.75 | 290.00 | 305.00 | 305.00 | 3.39% | 3,734,235 |
| Jul 14, 2026 | 299.75 | 301.50 | 293.25 | 295.00 | 295.00 | -2.16% | 3,076,317 |
| Jul 13, 2026 | 302.00 | 305.75 | 299.50 | 301.50 | 301.50 | -0.41% | 3,032,983 |
| Jul 10, 2026 | 295.00 | 303.75 | 294.00 | 302.75 | 302.75 | 2.63% | 3,287,662 |
| Jul 9, 2026 | 299.25 | 300.50 | 292.25 | 295.00 | 295.00 | -0.92% | 2,946,137 |
| Jul 8, 2026 | 298.75 | 301.50 | 291.25 | 297.75 | 297.75 | -0.42% | 3,763,351 |
| Jul 7, 2026 | 301.25 | 306.50 | 298.00 | 299.00 | 299.00 | -0.83% | 3,162,582 |
| Jul 6, 2026 | 302.50 | 306.25 | 298.75 | 301.50 | 301.50 | -0.17% | 2,821,162 |
| Jul 3, 2026 | 307.75 | 309.50 | 301.00 | 302.00 | 302.00 | -1.39% | 3,098,666 |
| Jul 2, 2026 | 305.25 | 308.75 | 301.50 | 306.25 | 306.25 | 0.41% | 3,344,125 |
| Jul 1, 2026 | 307.00 | 310.25 | 302.00 | 305.00 | 305.00 | -0.97% | 4,593,541 |
| Jun 30, 2026 | 313.50 | 315.75 | 305.25 | 308.00 | 308.00 | -1.75% | 4,783,357 |
| Jun 29, 2026 | 325.00 | 325.25 | 311.25 | 313.50 | 313.50 | -3.54% | 3,642,249 |
| Jun 26, 2026 | 335.50 | 337.75 | 322.00 | 325.00 | 325.00 | -3.13% | 2,851,463 |
| Jun 25, 2026 | 341.00 | 344.75 | 327.50 | 335.50 | 335.50 | -1.61% | 3,500,657 |
| Jun 24, 2026 | 345.00 | 358.25 | 338.50 | 341.00 | 341.00 | -1.16% | 7,269,274 |
| Jun 23, 2026 | 328.00 | 345.00 | 319.50 | 345.00 | 345.00 | 3.99% | 5,293,257 |
| Jun 22, 2026 | 334.00 | 346.75 | 328.75 | 331.75 | 331.75 | 1.22% | 5,998,848 |
| Jun 19, 2026 | 328.00 | 333.75 | 325.50 | 327.75 | 327.75 | -1.28% | 2,085,294 |