Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 295.00
-6.50 (-2.16%)
Jul 14, 2026, 6:09 PM GMT+3
IST:TOASO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 329.25 | 332.75 | 324.00 | 332.00 | 332.00 | 0.84% | 2,705,703 |
| Jun 17, 2026 | 325.00 | 334.50 | 323.75 | 329.25 | 329.25 | 1.62% | 4,253,924 |
| Jun 16, 2026 | 314.50 | 326.00 | 314.25 | 324.00 | 324.00 | 2.78% | 3,354,974 |
| Jun 15, 2026 | 303.00 | 316.50 | 302.75 | 315.25 | 315.25 | 6.68% | 2,628,925 |
| Jun 12, 2026 | 289.50 | 298.25 | 286.75 | 295.50 | 295.50 | 4.42% | 3,808,752 |
| Jun 11, 2026 | 290.25 | 293.25 | 278.00 | 283.00 | 283.00 | -2.41% | 3,369,188 |
| Jun 10, 2026 | 293.50 | 295.75 | 286.25 | 290.00 | 290.00 | -1.69% | 2,617,527 |
| Jun 9, 2026 | 289.75 | 297.75 | 289.75 | 295.00 | 295.00 | 1.37% | 2,448,221 |
| Jun 8, 2026 | 284.25 | 295.25 | 284.25 | 291.00 | 291.00 | -1.02% | 2,218,686 |
| Jun 5, 2026 | 297.50 | 299.50 | 291.25 | 294.00 | 294.00 | -1.18% | 1,681,088 |
| Jun 4, 2026 | 299.00 | 305.00 | 293.50 | 297.50 | 297.50 | -0.50% | 2,260,449 |
| Jun 3, 2026 | 300.75 | 307.00 | 297.25 | 299.00 | 299.00 | -1.16% | 2,895,282 |
| Jun 2, 2026 | 299.75 | 307.25 | 298.50 | 302.50 | 302.50 | 2.20% | 4,211,466 |
| Jun 1, 2026 | 299.00 | 306.25 | 292.50 | 296.00 | 296.00 | - | 2,758,317 |
| May 26, 2026 | 301.25 | 303.25 | 296.00 | 296.00 | 296.00 | -2.39% | 1,140,557 |
| May 25, 2026 | 305.00 | 309.25 | 299.50 | 303.25 | 303.25 | -0.25% | 2,586,042 |
| May 22, 2026 | 276.50 | 305.25 | 275.00 | 304.00 | 304.00 | 8.47% | 4,020,619 |
| May 21, 2026 | 288.50 | 295.00 | 278.00 | 280.25 | 280.25 | -3.20% | 3,032,065 |
| May 20, 2026 | 293.75 | 295.00 | 284.25 | 289.50 | 289.50 | -1.28% | 2,712,225 |
| 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 |