Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 230.00
-1.50 (-0.65%)
Oct 28, 2026, 12:39 PM GMT+3
IST:TOASO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 229.00 | 232.00 | 221.70 | 230.00 | 230.00 | -0.65% | 1,772,415 |
| Oct 27, 2026 | 219.00 | 231.50 | 217.50 | 231.50 | 231.50 | 5.56% | 3,948,353 |
| Oct 26, 2026 | 223.20 | 223.40 | 215.80 | 219.30 | 219.30 | -1.48% | 4,099,327 |
| Oct 23, 2026 | 224.50 | 225.00 | 213.30 | 222.60 | 222.60 | -0.49% | 3,516,922 |
| Oct 22, 2026 | 227.20 | 228.60 | 222.20 | 223.70 | 223.70 | -1.84% | 3,018,744 |
| Oct 21, 2026 | 235.40 | 236.70 | 227.90 | 227.90 | 227.90 | -4.12% | 3,805,378 |
| Oct 20, 2026 | 235.20 | 239.40 | 231.70 | 237.70 | 237.70 | 1.15% | 5,443,680 |
| Oct 19, 2026 | 243.00 | 244.20 | 231.50 | 235.00 | 235.00 | -3.85% | 6,180,603 |
| Oct 16, 2026 | 240.00 | 246.70 | 237.40 | 244.40 | 244.40 | -0.77% | 3,766,379 |
| Oct 15, 2026 | 249.00 | 251.50 | 243.80 | 246.30 | 246.30 | -1.58% | 2,469,446 |
| Oct 14, 2026 | 260.75 | 262.00 | 250.25 | 250.25 | 250.25 | -3.93% | 3,014,877 |
| Oct 13, 2026 | 259.50 | 261.25 | 257.50 | 260.50 | 260.50 | 0.48% | 1,849,635 |
| Oct 12, 2026 | 266.50 | 267.50 | 259.25 | 259.25 | 259.25 | -2.17% | 1,500,354 |
| Oct 9, 2026 | 272.00 | 272.25 | 263.25 | 265.00 | 265.00 | -1.49% | 1,847,778 |
| Oct 8, 2026 | 262.50 | 269.00 | 259.75 | 269.00 | 269.00 | 2.48% | 2,157,937 |
| Oct 7, 2026 | 271.00 | 272.75 | 261.25 | 262.50 | 262.50 | -3.23% | 2,009,037 |
| Oct 6, 2026 | 264.25 | 276.25 | 262.75 | 271.25 | 271.25 | 2.46% | 2,814,885 |
| Oct 5, 2026 | 260.25 | 269.25 | 260.25 | 264.75 | 264.75 | 2.12% | 2,247,956 |
| Oct 2, 2026 | 263.75 | 263.75 | 256.25 | 259.25 | 259.25 | -2.26% | 3,633,054 |
| Oct 1, 2026 | 263.50 | 270.50 | 263.25 | 265.25 | 265.25 | 1.24% | 2,669,862 |
| Sep 30, 2026 | 277.00 | 279.25 | 259.25 | 262.00 | 262.00 | -5.42% | 4,373,029 |
| Sep 29, 2026 | 279.25 | 284.50 | 274.75 | 277.00 | 277.00 | -0.63% | 2,192,660 |
| Sep 28, 2026 | 286.75 | 290.00 | 277.25 | 278.75 | 278.75 | -3.88% | 2,396,208 |
| Sep 25, 2026 | 281.25 | 291.50 | 281.25 | 290.00 | 290.00 | 3.76% | 3,738,661 |
| Sep 24, 2026 | 279.00 | 284.75 | 277.75 | 279.50 | 279.50 | 0.18% | 2,583,340 |
| Sep 23, 2026 | 283.75 | 287.25 | 277.50 | 279.00 | 279.00 | -1.67% | 2,621,871 |
| Sep 22, 2026 | 288.00 | 290.75 | 283.75 | 283.75 | 283.75 | -2.16% | 2,541,929 |
| Sep 21, 2026 | 282.00 | 290.00 | 276.00 | 290.00 | 290.00 | 1.93% | 3,437,665 |
| Sep 18, 2026 | 284.00 | 289.00 | 274.00 | 284.50 | 284.50 | -0.87% | 3,812,478 |
| 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 |