Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 293.25
-8.75 (-2.90%)
May 18, 2026, 6:09 PM GMT+3
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 300.00 | 305.75 | 293.25 | 293.25 | 293.25 | -2.90% | 3,200,345 |
| May 15, 2026 | 306.00 | 313.00 | 297.50 | 302.00 | 302.00 | -2.74% | 4,029,682 |
| May 14, 2026 | 302.25 | 314.00 | 302.25 | 310.50 | 310.50 | 3.16% | 2,522,316 |
| May 13, 2026 | 312.00 | 314.25 | 300.25 | 301.00 | 301.00 | -3.14% | 2,917,917 |
| May 12, 2026 | 314.75 | 319.00 | 310.00 | 310.75 | 310.75 | -1.97% | 2,201,848 |
| May 11, 2026 | 319.50 | 319.75 | 312.75 | 317.00 | 317.00 | -1.01% | 2,757,929 |
| May 8, 2026 | 317.50 | 323.00 | 312.50 | 320.25 | 320.25 | -0.16% | 3,464,207 |
| May 7, 2026 | 313.25 | 323.75 | 312.00 | 320.75 | 320.75 | 2.64% | 3,416,142 |
| May 6, 2026 | 306.25 | 313.00 | 298.50 | 312.50 | 312.50 | 4.78% | 6,596,583 |
| May 5, 2026 | 286.00 | 298.25 | 285.75 | 298.25 | 298.25 | 4.28% | 3,027,635 |
| May 4, 2026 | 294.50 | 295.25 | 283.75 | 286.00 | 286.00 | -2.89% | 2,554,253 |
| Apr 30, 2026 | 295.00 | 295.00 | 287.25 | 294.50 | 294.50 | -0.76% | 3,352,664 |
| Apr 29, 2026 | 295.50 | 301.00 | 290.00 | 296.75 | 296.75 | 0.76% | 2,937,224 |
| Apr 28, 2026 | 295.25 | 297.50 | 289.75 | 294.50 | 294.50 | -0.84% | 1,966,011 |
| Apr 27, 2026 | 295.75 | 300.50 | 293.50 | 297.00 | 297.00 | 0.51% | 3,348,144 |
| Apr 24, 2026 | 293.25 | 299.75 | 288.50 | 295.50 | 295.50 | 0.85% | 6,118,017 |
| Apr 22, 2026 | 289.00 | 294.50 | 285.50 | 293.00 | 293.00 | 1.38% | 3,075,286 |
| Apr 21, 2026 | 292.50 | 295.00 | 285.75 | 289.00 | 289.00 | -1.03% | 2,676,023 |
| Apr 20, 2026 | 287.25 | 292.25 | 284.75 | 292.00 | 292.00 | -0.85% | 3,327,090 |
| Apr 17, 2026 | 288.50 | 295.00 | 279.00 | 294.50 | 294.50 | 2.17% | 6,684,622 |
| Apr 16, 2026 | 299.75 | 303.00 | 286.00 | 288.25 | 288.25 | -3.60% | 2,725,046 |
| Apr 15, 2026 | 298.75 | 301.25 | 293.50 | 299.00 | 299.00 | 0.34% | 3,010,364 |
| Apr 14, 2026 | 286.50 | 302.00 | 286.50 | 298.00 | 298.00 | 5.02% | 4,059,991 |
| Apr 13, 2026 | 280.00 | 284.00 | 277.75 | 283.75 | 283.75 | -0.35% | 2,812,560 |
| Apr 10, 2026 | 278.50 | 286.00 | 278.00 | 284.75 | 284.75 | 2.61% | 2,785,884 |
| Apr 9, 2026 | 269.75 | 277.50 | 269.50 | 277.50 | 277.50 | 2.30% | 3,266,016 |
| Apr 8, 2026 | 264.00 | 275.25 | 262.50 | 271.25 | 271.25 | 7.64% | 6,014,149 |
| 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 |