Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 453.50
+2.25 (0.50%)
At close: Mar 26, 2026
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 457.00 | 458.25 | 451.00 | 451.25 | 451.25 | -0.39% | 137,625 |
| Mar 24, 2026 | 454.00 | 457.00 | 448.00 | 453.00 | 453.00 | -0.22% | 177,572 |
| Mar 23, 2026 | 457.75 | 457.75 | 440.00 | 454.00 | 454.00 | -1.04% | 389,033 |
| Mar 19, 2026 | 457.00 | 458.75 | 452.75 | 458.75 | 458.75 | 0.16% | 74,316 |
| Mar 18, 2026 | 461.00 | 463.25 | 457.00 | 458.00 | 458.00 | -0.65% | 190,300 |
| Mar 17, 2026 | 459.00 | 463.25 | 456.25 | 461.00 | 461.00 | 0.44% | 261,133 |
| Mar 16, 2026 | 462.00 | 465.25 | 457.25 | 459.00 | 459.00 | -0.22% | 202,515 |
| Mar 13, 2026 | 461.00 | 463.00 | 451.75 | 460.00 | 460.00 | -0.16% | 182,877 |
| Mar 12, 2026 | 453.75 | 464.50 | 450.75 | 460.75 | 460.75 | 1.54% | 253,340 |
| Mar 11, 2026 | 452.00 | 457.25 | 447.00 | 453.75 | 453.75 | 0.72% | 312,539 |
| Mar 10, 2026 | 448.00 | 454.25 | 446.00 | 450.50 | 450.50 | 2.39% | 730,682 |
| Mar 9, 2026 | 465.00 | 465.25 | 440.00 | 440.00 | 440.00 | -5.38% | 550,957 |
| Mar 6, 2026 | 461.00 | 466.50 | 457.00 | 465.00 | 465.00 | 1.09% | 381,705 |
| Mar 5, 2026 | 470.00 | 478.25 | 460.00 | 460.00 | 460.00 | -1.60% | 532,638 |
| Mar 4, 2026 | 463.00 | 483.00 | 455.00 | 467.50 | 467.50 | 1.25% | 769,506 |
| Mar 3, 2026 | 476.00 | 488.00 | 461.75 | 461.75 | 461.75 | -2.79% | 456,226 |
| Mar 2, 2026 | 490.00 | 502.50 | 475.00 | 475.00 | 475.00 | -7.05% | 616,109 |
| Feb 27, 2026 | 536.00 | 538.50 | 511.00 | 511.00 | 511.00 | -4.66% | 412,802 |
| Feb 26, 2026 | 529.00 | 540.50 | 526.00 | 536.00 | 536.00 | 1.32% | 182,057 |
| Feb 25, 2026 | 534.50 | 535.00 | 526.00 | 529.00 | 529.00 | -1.03% | 135,466 |
| Feb 24, 2026 | 541.00 | 541.00 | 531.00 | 534.50 | 534.50 | -1.20% | 128,311 |
| Feb 23, 2026 | 540.00 | 545.50 | 537.50 | 541.00 | 541.00 | 0.56% | 177,634 |
| Feb 20, 2026 | 534.00 | 541.50 | 533.00 | 538.00 | 538.00 | 0.75% | 154,193 |
| Feb 19, 2026 | 549.00 | 551.00 | 532.50 | 534.00 | 534.00 | -2.55% | 243,871 |
| Feb 18, 2026 | 557.50 | 559.00 | 545.00 | 548.00 | 548.00 | -1.62% | 316,177 |
| Feb 17, 2026 | 558.50 | 562.50 | 556.50 | 557.00 | 557.00 | -0.27% | 288,886 |
| Feb 16, 2026 | 557.00 | 565.00 | 556.00 | 558.50 | 558.50 | 0.18% | 426,792 |
| Feb 13, 2026 | 563.00 | 567.50 | 553.50 | 557.50 | 557.50 | -0.45% | 365,625 |
| Feb 12, 2026 | 545.00 | 564.00 | 545.00 | 560.00 | 560.00 | 2.75% | 606,317 |
| Feb 11, 2026 | 559.00 | 559.50 | 544.00 | 545.00 | 545.00 | -2.85% | 631,531 |
| Feb 10, 2026 | 580.50 | 585.00 | 561.00 | 561.00 | 561.00 | -7.65% | 1,048,612 |
| 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 |