Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 594.50
+4.50 (0.76%)
Aug 1, 2025, 6:08 PM GMT+3
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 590.00 | 595.50 | 590.00 | 594.50 | 594.50 | 0.76% | 178,268 |
| Jul 31, 2025 | 589.00 | 598.00 | 588.00 | 590.00 | 590.00 | 0.17% | 150,582 |
| Jul 30, 2025 | 583.00 | 594.00 | 580.00 | 589.00 | 589.00 | 1.03% | 198,492 |
| Jul 29, 2025 | 592.00 | 592.00 | 579.50 | 583.00 | 583.00 | -1.60% | 234,112 |
| Jul 28, 2025 | 602.00 | 605.00 | 591.50 | 592.50 | 592.50 | -1.41% | 236,803 |
| Jul 25, 2025 | 613.00 | 613.50 | 601.00 | 601.00 | 601.00 | -1.39% | 152,534 |
| Jul 24, 2025 | 610.00 | 614.00 | 605.00 | 609.50 | 609.50 | 0.08% | 255,360 |
| Jul 23, 2025 | 607.00 | 614.00 | 602.50 | 609.00 | 609.00 | 0.33% | 231,982 |
| Jul 22, 2025 | 601.00 | 610.00 | 600.00 | 607.00 | 607.00 | 1.00% | 350,411 |
| Jul 21, 2025 | 596.00 | 604.50 | 595.00 | 601.00 | 601.00 | 0.84% | 311,133 |
| Jul 18, 2025 | 599.00 | 600.50 | 594.50 | 596.00 | 596.00 | -0.75% | 177,935 |
| Jul 17, 2025 | 595.00 | 601.50 | 590.00 | 600.50 | 600.50 | 1.95% | 177,108 |
| Jul 16, 2025 | 597.00 | 603.50 | 582.50 | 589.00 | 589.00 | -1.34% | 210,622 |
| Jul 14, 2025 | 606.00 | 609.00 | 595.50 | 597.00 | 597.00 | -1.49% | 190,267 |
| Jul 11, 2025 | 598.00 | 618.00 | 598.00 | 606.00 | 606.00 | 1.59% | 429,585 |
| Jul 10, 2025 | 594.00 | 601.00 | 593.00 | 596.50 | 596.50 | 1.02% | 212,395 |
| Jul 9, 2025 | 579.00 | 591.00 | 578.50 | 590.50 | 590.50 | 2.16% | 128,852 |
| Jul 8, 2025 | 592.00 | 596.50 | 577.00 | 578.00 | 578.00 | -2.12% | 137,160 |
| Jul 7, 2025 | 597.50 | 597.50 | 585.00 | 590.50 | 590.50 | -2.07% | 150,701 |
| Jul 4, 2025 | 606.00 | 610.00 | 595.00 | 603.00 | 603.00 | -0.33% | 129,585 |
| Jul 3, 2025 | 606.50 | 610.50 | 598.00 | 605.00 | 605.00 | 0.75% | 177,425 |
| Jul 2, 2025 | 597.00 | 613.00 | 595.00 | 600.50 | 600.50 | 0.76% | 364,886 |
| Jul 1, 2025 | 583.00 | 596.00 | 577.00 | 596.00 | 596.00 | 2.49% | 233,802 |
| Jun 30, 2025 | 560.00 | 582.00 | 558.50 | 581.50 | 581.50 | 4.30% | 279,594 |
| Jun 27, 2025 | 558.00 | 559.50 | 550.50 | 557.50 | 557.50 | -0.09% | 127,327 |
| Jun 26, 2025 | 564.00 | 566.00 | 556.00 | 558.00 | 558.00 | -1.15% | 118,145 |
| Jun 25, 2025 | 572.00 | 574.50 | 563.50 | 564.50 | 564.50 | -1.31% | 126,481 |
| Jun 24, 2025 | 563.50 | 575.00 | 563.50 | 572.00 | 572.00 | 3.25% | 185,702 |
| Jun 23, 2025 | 560.00 | 567.00 | 550.00 | 554.00 | 554.00 | -1.34% | 166,143 |
| Jun 20, 2025 | 563.50 | 569.00 | 558.00 | 561.50 | 561.50 | 0.09% | 152,743 |
| Jun 19, 2025 | 566.50 | 572.50 | 559.00 | 561.00 | 561.00 | -0.97% | 115,911 |
| Jun 18, 2025 | 571.00 | 573.00 | 560.00 | 566.50 | 566.50 | -0.79% | 126,787 |
| Jun 17, 2025 | 577.50 | 580.00 | 571.00 | 571.00 | 571.00 | -1.21% | 106,387 |
| Jun 16, 2025 | 578.50 | 582.50 | 572.00 | 578.00 | 578.00 | -0.52% | 127,614 |
| Jun 13, 2025 | 570.00 | 582.00 | 563.00 | 581.00 | 581.00 | -1.69% | 173,684 |
| Jun 12, 2025 | 595.00 | 601.00 | 585.00 | 591.00 | 591.00 | -1.25% | 163,409 |
| Jun 11, 2025 | 601.00 | 612.00 | 595.00 | 598.50 | 598.50 | -0.42% | 182,003 |
| Jun 10, 2025 | 600.00 | 605.00 | 597.50 | 601.00 | 601.00 | 0.33% | 133,230 |
| Jun 5, 2025 | 605.00 | 605.00 | 596.00 | 599.00 | 599.00 | -0.17% | 67,060 |
| Jun 4, 2025 | 576.50 | 600.00 | 576.50 | 600.00 | 600.00 | 4.17% | 191,213 |
| Jun 3, 2025 | 567.00 | 580.00 | 562.50 | 576.00 | 576.00 | 2.95% | 148,600 |
| Jun 2, 2025 | 559.00 | 564.00 | 551.50 | 559.50 | 559.50 | 0.09% | 153,830 |
| May 30, 2025 | 565.00 | 566.00 | 556.50 | 559.00 | 559.00 | -1.15% | 183,215 |
| May 29, 2025 | 573.50 | 577.00 | 565.50 | 565.50 | 565.50 | -0.96% | 131,885 |
| May 28, 2025 | 580.00 | 580.00 | 567.50 | 571.00 | 571.00 | -0.70% | 139,409 |
| May 27, 2025 | 587.50 | 590.00 | 575.00 | 575.00 | 575.00 | -2.13% | 171,899 |
| May 26, 2025 | 588.50 | 594.00 | 584.00 | 587.50 | 587.50 | 0.09% | 127,390 |
| May 23, 2025 | 603.00 | 606.50 | 587.00 | 587.00 | 587.00 | -2.57% | 207,890 |
| May 22, 2025 | 605.00 | 610.00 | 601.00 | 602.50 | 602.50 | -0.41% | 164,398 |
| May 21, 2025 | 610.50 | 620.00 | 604.00 | 605.00 | 605.00 | -0.90% | 108,080 |