Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 565.00
0.00 (0.00%)
At close: Jan 19, 2026
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 513.00 | 515.50 | 510.00 | 512.00 | 512.00 | -0.19% | 75,885 |
| Nov 27, 2025 | 518.00 | 518.50 | 513.00 | 513.00 | 513.00 | -0.39% | 87,080 |
| Nov 26, 2025 | 518.50 | 522.00 | 515.00 | 515.00 | 515.00 | -0.58% | 97,862 |
| Nov 25, 2025 | 523.00 | 526.00 | 517.50 | 518.00 | 518.00 | -0.67% | 122,276 |
| Nov 24, 2025 | 525.50 | 527.50 | 520.50 | 521.50 | 521.50 | -0.76% | 106,245 |
| Nov 21, 2025 | 538.50 | 538.50 | 522.50 | 525.50 | 525.50 | -2.41% | 139,173 |
| Nov 20, 2025 | 539.50 | 544.50 | 537.00 | 538.50 | 538.50 | -0.19% | 85,671 |
| Nov 19, 2025 | 531.50 | 540.50 | 529.00 | 539.50 | 539.50 | 1.51% | 171,205 |
| Nov 18, 2025 | 530.00 | 532.50 | 526.50 | 531.50 | 531.50 | 0.28% | 91,297 |
| Nov 17, 2025 | 542.50 | 543.00 | 528.00 | 530.00 | 530.00 | 0.76% | 129,278 |
| Nov 14, 2025 | 524.00 | 526.50 | 520.00 | 526.00 | 526.00 | 0.38% | 107,823 |
| Nov 13, 2025 | 532.00 | 535.00 | 524.00 | 524.00 | 524.00 | -1.50% | 180,757 |
| Nov 12, 2025 | 544.00 | 544.00 | 528.50 | 532.00 | 532.00 | -2.21% | 160,529 |
| Nov 11, 2025 | 546.50 | 549.00 | 529.00 | 544.00 | 544.00 | -0.27% | 185,398 |
| Nov 10, 2025 | 557.00 | 560.00 | 544.50 | 545.50 | 545.50 | -1.89% | 148,937 |