Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 589.50
+2.00 (0.34%)
Sep 4, 2025, 2:45 PM GMT+3
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 595.50 | 601.50 | 586.50 | 589.50 | 589.50 | -1.09% | 178,506 |
| Sep 2, 2025 | 615.00 | 615.50 | 584.50 | 596.00 | 596.00 | -2.61% | 379,636 |
| Sep 1, 2025 | 618.50 | 621.00 | 609.50 | 612.00 | 612.00 | -1.05% | 206,379 |
| Aug 29, 2025 | 622.50 | 626.50 | 617.50 | 618.50 | 618.50 | -0.48% | 179,816 |
| Aug 28, 2025 | 620.00 | 627.50 | 619.00 | 621.50 | 621.50 | 0.24% | 298,805 |
| Aug 27, 2025 | 637.00 | 637.50 | 620.00 | 620.00 | 620.00 | -2.97% | 405,408 |
| Aug 26, 2025 | 646.00 | 647.00 | 633.50 | 639.00 | 639.00 | -1.08% | 300,196 |
| Aug 25, 2025 | 642.50 | 652.00 | 637.50 | 646.00 | 646.00 | 1.10% | 425,210 |
| Aug 22, 2025 | 636.00 | 650.00 | 636.00 | 639.00 | 639.00 | 0.47% | 375,971 |
| Aug 21, 2025 | 625.00 | 638.00 | 623.00 | 636.00 | 636.00 | 2.66% | 484,730 |
| Aug 20, 2025 | 617.50 | 621.50 | 611.00 | 619.50 | 619.50 | 0.32% | 329,794 |
| Aug 19, 2025 | 618.00 | 624.50 | 614.00 | 617.50 | 617.50 | -0.08% | 336,862 |
| Aug 18, 2025 | 618.50 | 624.00 | 613.50 | 618.00 | 618.00 | -0.08% | 291,484 |
| Aug 15, 2025 | 615.00 | 626.00 | 611.00 | 618.50 | 618.50 | 0.57% | 248,732 |
| Aug 14, 2025 | 613.00 | 624.50 | 608.00 | 615.00 | 615.00 | 0.33% | 259,254 |
| Aug 13, 2025 | 620.00 | 625.00 | 613.00 | 613.00 | 613.00 | -1.45% | 241,473 |
| Aug 12, 2025 | 630.00 | 634.00 | 621.50 | 622.00 | 622.00 | -1.35% | 225,050 |
| Aug 11, 2025 | 637.00 | 640.50 | 630.50 | 630.50 | 630.50 | -0.71% | 335,253 |
| Aug 8, 2025 | 622.00 | 635.50 | 617.00 | 635.00 | 635.00 | 2.09% | 345,405 |
| Aug 7, 2025 | 624.00 | 632.00 | 621.00 | 622.00 | 622.00 | -0.32% | 354,393 |
| Aug 6, 2025 | 609.00 | 624.50 | 604.00 | 624.00 | 624.00 | 2.46% | 420,123 |
| Aug 5, 2025 | 618.00 | 619.00 | 608.00 | 609.00 | 609.00 | -1.38% | 245,452 |
| Aug 4, 2025 | 596.00 | 617.50 | 594.00 | 617.50 | 617.50 | 3.87% | 423,088 |
| 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 |