Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 607.50
-11.00 (-1.78%)
Feb 9, 2026, 6:09 PM GMT+3
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 618.50 | 622.50 | 607.50 | 607.50 | 607.50 | -1.78% | 385,380 |
| Feb 6, 2026 | 603.50 | 620.00 | 592.00 | 618.50 | 618.50 | 2.49% | 317,127 |
| Feb 5, 2026 | 599.50 | 607.00 | 592.50 | 603.50 | 603.50 | 0.67% | 271,667 |
| Feb 4, 2026 | 600.00 | 602.50 | 590.50 | 599.50 | 599.50 | 0.17% | 269,926 |
| Feb 3, 2026 | 588.00 | 598.50 | 582.50 | 598.50 | 598.50 | 1.87% | 340,457 |
| Feb 2, 2026 | 586.00 | 590.00 | 572.50 | 587.50 | 587.50 | -0.84% | 387,348 |
| Jan 30, 2026 | 588.50 | 596.50 | 580.50 | 592.50 | 592.50 | 0.68% | 325,038 |
| Jan 29, 2026 | 582.00 | 590.00 | 579.00 | 588.50 | 588.50 | 1.20% | 327,255 |
| Jan 28, 2026 | 573.50 | 586.00 | 569.50 | 581.50 | 581.50 | 1.75% | 387,571 |
| Jan 27, 2026 | 572.00 | 573.00 | 563.00 | 571.50 | 571.50 | -0.09% | 285,457 |
| Jan 26, 2026 | 575.50 | 579.00 | 564.00 | 572.00 | 572.00 | -0.61% | 278,747 |
| Jan 23, 2026 | 574.50 | 578.50 | 571.00 | 575.50 | 575.50 | 0.26% | 175,306 |
| Jan 22, 2026 | 567.00 | 574.00 | 562.50 | 574.00 | 574.00 | 1.41% | 284,462 |
| Jan 21, 2026 | 559.50 | 568.00 | 551.50 | 566.00 | 566.00 | 1.16% | 288,925 |
| Jan 20, 2026 | 569.00 | 570.00 | 555.50 | 559.50 | 559.50 | -0.97% | 257,499 |
| Jan 19, 2026 | 570.00 | 570.50 | 554.00 | 565.00 | 565.00 | - | 319,575 |
| Jan 16, 2026 | 578.00 | 580.50 | 558.50 | 565.00 | 565.00 | -2.16% | 363,382 |
| Jan 15, 2026 | 570.50 | 581.00 | 566.50 | 577.50 | 577.50 | 1.23% | 237,451 |
| Jan 14, 2026 | 559.50 | 570.50 | 559.00 | 570.50 | 570.50 | 1.97% | 335,323 |
| Jan 13, 2026 | 555.50 | 562.50 | 552.00 | 559.50 | 559.50 | 0.63% | 209,367 |
| Jan 12, 2026 | 549.50 | 564.00 | 542.00 | 556.00 | 556.00 | 1.18% | 328,813 |
| Jan 9, 2026 | 548.00 | 551.50 | 541.50 | 549.50 | 549.50 | 0.18% | 259,164 |
| Jan 8, 2026 | 546.50 | 549.50 | 536.50 | 548.50 | 548.50 | 0.37% | 213,260 |
| Jan 7, 2026 | 557.00 | 558.00 | 543.00 | 546.50 | 546.50 | -1.89% | 288,163 |
| Jan 6, 2026 | 526.50 | 557.00 | 525.50 | 557.00 | 557.00 | 5.79% | 514,295 |
| Jan 5, 2026 | 525.00 | 529.50 | 522.50 | 526.50 | 526.50 | 0.29% | 207,034 |
| Jan 2, 2026 | 519.50 | 526.00 | 516.00 | 525.00 | 525.00 | 1.06% | 319,282 |
| Dec 31, 2025 | 536.00 | 541.00 | 512.00 | 519.50 | 519.50 | -1.61% | 418,469 |
| Dec 30, 2025 | 525.00 | 528.00 | 522.50 | 528.00 | 528.00 | 0.57% | 140,078 |
| Dec 29, 2025 | 530.00 | 536.50 | 524.50 | 525.00 | 525.00 | -0.94% | 193,123 |
| Dec 26, 2025 | 525.00 | 530.00 | 521.50 | 530.00 | 530.00 | 0.95% | 195,007 |
| Dec 25, 2025 | 524.50 | 527.50 | 522.50 | 525.00 | 525.00 | 0.10% | 91,879 |
| Dec 24, 2025 | 520.00 | 526.00 | 518.50 | 524.50 | 524.50 | 1.25% | 131,688 |
| Dec 23, 2025 | 522.00 | 522.50 | 517.00 | 518.00 | 518.00 | -0.77% | 124,798 |
| Dec 22, 2025 | 523.00 | 528.50 | 520.50 | 522.00 | 522.00 | - | 140,228 |
| Dec 19, 2025 | 531.50 | 537.00 | 521.00 | 522.00 | 522.00 | -1.51% | 283,475 |
| Dec 18, 2025 | 528.00 | 530.00 | 523.00 | 530.00 | 530.00 | 0.38% | 84,949 |
| Dec 17, 2025 | 523.50 | 529.00 | 522.00 | 528.00 | 528.00 | 0.86% | 98,593 |
| Dec 16, 2025 | 527.00 | 530.50 | 521.50 | 523.50 | 523.50 | -0.66% | 115,027 |
| Dec 15, 2025 | 524.00 | 531.00 | 524.00 | 527.00 | 527.00 | 0.86% | 132,529 |
| Dec 12, 2025 | 522.50 | 528.50 | 521.00 | 522.50 | 522.50 | 0.19% | 132,179 |
| Dec 11, 2025 | 521.00 | 526.50 | 521.00 | 521.50 | 521.50 | 0.10% | 66,058 |
| Dec 10, 2025 | 525.50 | 529.50 | 520.00 | 521.00 | 521.00 | -0.86% | 139,801 |
| Dec 9, 2025 | 528.50 | 529.50 | 524.50 | 525.50 | 525.50 | -0.47% | 93,810 |
| Dec 8, 2025 | 531.00 | 534.00 | 526.50 | 528.00 | 528.00 | -0.47% | 184,575 |
| Dec 5, 2025 | 520.50 | 531.50 | 520.50 | 530.50 | 530.50 | 2.02% | 135,338 |
| Dec 4, 2025 | 519.50 | 524.50 | 518.50 | 520.00 | 520.00 | 0.29% | 96,934 |
| Dec 3, 2025 | 527.50 | 530.00 | 518.50 | 518.50 | 518.50 | -1.71% | 160,542 |
| Dec 2, 2025 | 519.00 | 529.00 | 519.00 | 527.50 | 527.50 | 1.64% | 285,086 |
| Dec 1, 2025 | 512.00 | 524.00 | 512.00 | 519.00 | 519.00 | 1.37% | 132,933 |