TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey · Delayed Price · Currency is TRY 131.50
+3.80 (2.98%)
At close: Feb 9, 2026
IST:TRMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 130.10 | 132.70 | 130.00 | 132.10 | - | 3.45% | 687,958 |
| Feb 6, 2026 | 131.00 | 131.00 | 125.40 | 127.70 | 127.70 | -1.62% | 4,168,161 |
| Feb 5, 2026 | 132.00 | 135.30 | 125.70 | 129.80 | 129.80 | -4.07% | 6,002,555 |
| Feb 4, 2026 | 141.30 | 142.40 | 135.20 | 135.30 | 135.30 | -2.66% | 6,828,012 |
| Feb 3, 2026 | 137.10 | 141.60 | 134.50 | 139.00 | 139.00 | 5.22% | 11,151,170 |
| Feb 2, 2026 | 130.00 | 136.80 | 130.00 | 132.10 | 132.10 | -7.94% | 6,960,702 |
| Jan 30, 2026 | 145.00 | 146.40 | 141.40 | 143.50 | 143.50 | -5.65% | 8,979,225 |
| Jan 29, 2026 | 145.70 | 154.10 | 144.40 | 152.10 | 152.10 | 6.51% | 9,231,429 |
| Jan 28, 2026 | 143.00 | 148.40 | 141.20 | 142.80 | 142.80 | 1.42% | 8,071,972 |
| Jan 27, 2026 | 141.50 | 142.50 | 139.20 | 140.80 | 140.80 | -0.35% | 6,699,583 |
| Jan 26, 2026 | 136.60 | 141.70 | 135.10 | 141.30 | 141.30 | 3.82% | 7,641,402 |
| Jan 23, 2026 | 135.00 | 136.30 | 132.20 | 136.10 | 136.10 | 2.18% | 6,023,126 |
| Jan 22, 2026 | 129.10 | 134.40 | 128.60 | 133.20 | 133.20 | 3.42% | 7,370,591 |
| Jan 21, 2026 | 129.90 | 129.90 | 126.50 | 128.80 | 128.80 | 0.94% | 8,238,143 |
| Jan 20, 2026 | 128.90 | 129.90 | 125.90 | 127.60 | 127.60 | -0.08% | 10,454,190 |
| Jan 19, 2026 | 128.00 | 130.10 | 125.70 | 127.70 | 127.70 | 2.74% | 11,172,660 |
| Jan 16, 2026 | 120.90 | 125.80 | 117.60 | 124.30 | 124.30 | 4.02% | 10,396,481 |
| Jan 15, 2026 | 117.90 | 120.80 | 116.00 | 119.50 | 119.50 | 0.76% | 8,655,534 |
| Jan 14, 2026 | 119.60 | 120.70 | 116.80 | 118.60 | 118.60 | -0.25% | 6,639,801 |
| Jan 13, 2026 | 119.00 | 121.10 | 116.80 | 118.90 | 118.90 | 1.19% | 8,427,540 |
| Jan 12, 2026 | 122.00 | 122.00 | 115.90 | 117.50 | 117.50 | -1.34% | 12,078,470 |
| Jan 9, 2026 | 116.60 | 119.60 | 116.00 | 119.10 | 119.10 | 2.32% | 5,913,048 |
| Jan 8, 2026 | 116.70 | 117.10 | 112.30 | 116.40 | 116.40 | 0.52% | 7,942,465 |
| Jan 7, 2026 | 114.30 | 117.40 | 113.00 | 115.80 | 115.80 | 1.58% | 8,546,093 |
| Jan 6, 2026 | 110.60 | 114.60 | 108.60 | 114.00 | 114.00 | 3.83% | 9,146,392 |
| Jan 5, 2026 | 110.00 | 113.70 | 108.60 | 109.80 | 109.80 | 1.67% | 8,163,400 |
| Jan 2, 2026 | 105.70 | 108.90 | 105.70 | 108.00 | 108.00 | 3.45% | 5,709,330 |
| Dec 31, 2025 | 104.60 | 105.30 | 103.30 | 104.40 | 104.40 | 0.48% | 5,352,419 |
| Dec 30, 2025 | 104.30 | 105.30 | 101.80 | 103.90 | 103.90 | 0.29% | 5,971,558 |
| Dec 29, 2025 | 107.80 | 108.00 | 103.50 | 103.60 | 103.60 | -3.72% | 5,716,422 |
| Dec 26, 2025 | 109.00 | 110.70 | 105.10 | 107.60 | 107.60 | -0.09% | 7,641,783 |
| Dec 25, 2025 | 109.40 | 111.20 | 107.70 | 107.70 | 107.70 | -0.55% | 4,234,900 |
| Dec 24, 2025 | 109.60 | 114.60 | 107.70 | 108.30 | 108.30 | -0.82% | 15,720,800 |
| Dec 23, 2025 | 106.00 | 109.80 | 105.30 | 109.20 | 109.20 | 3.70% | 9,968,551 |
| Dec 22, 2025 | 104.60 | 107.30 | 104.10 | 105.30 | 105.30 | 1.54% | 7,155,421 |
| Dec 19, 2025 | 101.50 | 105.50 | 101.50 | 103.70 | 103.70 | 2.57% | 10,070,100 |
| Dec 18, 2025 | 101.60 | 102.90 | 100.30 | 101.10 | 101.10 | -0.10% | 6,551,812 |
| Dec 17, 2025 | 99.90 | 104.00 | 99.75 | 101.20 | 101.20 | 1.71% | 8,440,169 |
| Dec 16, 2025 | 100.30 | 102.10 | 99.50 | 99.50 | 99.50 | -0.50% | 6,348,794 |
| Dec 15, 2025 | 99.50 | 100.50 | 96.50 | 100.00 | 100.00 | 1.11% | 7,144,590 |
| Dec 12, 2025 | 105.10 | 105.20 | 95.55 | 98.90 | 98.90 | -4.72% | 13,037,020 |
| Dec 11, 2025 | 101.80 | 104.90 | 101.00 | 103.80 | 103.80 | 2.37% | 9,435,009 |
| Dec 10, 2025 | 101.00 | 102.90 | 98.40 | 101.40 | 101.40 | 1.00% | 8,507,345 |
| Dec 9, 2025 | 100.10 | 102.60 | 99.00 | 100.40 | 100.40 | 0.40% | 9,688,000 |
| Dec 8, 2025 | 99.40 | 104.50 | 98.90 | 100.00 | 100.00 | 0.86% | 10,530,840 |
| Dec 5, 2025 | 98.00 | 102.20 | 95.40 | 99.15 | 99.15 | 2.11% | 15,588,630 |
| Dec 4, 2025 | 95.20 | 99.50 | 93.30 | 97.10 | 97.10 | 2.70% | 11,959,010 |
| Dec 3, 2025 | 95.70 | 97.50 | 93.95 | 94.55 | 94.55 | -0.99% | 5,176,683 |
| Dec 2, 2025 | 94.10 | 97.25 | 94.10 | 95.50 | 95.50 | 1.60% | 5,450,561 |
| Dec 1, 2025 | 94.50 | 95.20 | 93.25 | 94.00 | 94.00 | -0.63% | 6,845,898 |