Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 287.00
+14.75 (5.42%)
Sep 17, 2026, 6:08 PM GMT+3
IST:TOASO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 272.25 | 287.75 | 270.50 | 287.00 | 287.00 | 5.42% | 3,558,549 |
| Sep 16, 2026 | 285.00 | 285.50 | 260.00 | 272.25 | 272.25 | -4.22% | 3,384,012 |
| Sep 15, 2026 | 286.75 | 292.25 | 284.00 | 284.25 | 284.25 | - | 3,510,750 |
| Sep 14, 2026 | 295.00 | 296.50 | 284.25 | 284.25 | 284.25 | -5.17% | 3,088,257 |
| Sep 11, 2026 | 289.50 | 299.75 | 286.00 | 299.75 | 299.75 | 3.10% | 5,453,403 |
| Sep 10, 2026 | 293.00 | 293.50 | 286.00 | 290.75 | 290.75 | -0.68% | 2,391,576 |
| Sep 9, 2026 | 291.50 | 295.25 | 286.00 | 292.75 | 292.75 | 0.34% | 4,889,691 |
| Sep 8, 2026 | 287.75 | 291.75 | 283.25 | 291.75 | 291.75 | 1.30% | 3,996,534 |
| Sep 7, 2026 | 277.00 | 288.00 | 273.25 | 288.00 | 288.00 | 5.01% | 5,625,120 |
| Sep 4, 2026 | 260.25 | 275.00 | 259.75 | 274.25 | 274.25 | 5.28% | 5,072,252 |
| Sep 3, 2026 | 261.00 | 263.50 | 259.75 | 260.50 | 260.50 | - | 3,476,902 |
| Sep 2, 2026 | 268.00 | 268.00 | 257.00 | 260.50 | 260.50 | -2.80% | 4,049,808 |
| Sep 1, 2026 | 270.50 | 275.50 | 266.75 | 268.00 | 268.00 | -1.20% | 3,570,596 |
| Aug 31, 2026 | 271.25 | 275.00 | 268.00 | 271.25 | 271.25 | -0.28% | 4,758,314 |
| Aug 28, 2026 | 273.50 | 276.50 | 271.00 | 272.00 | 272.00 | -0.55% | 2,437,543 |
| 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% | 5,859,006 |
| 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% | 2,385,555 |
| 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 |