Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 556.00
-6.50 (-1.16%)
Nov 7, 2025, 6:05 PM GMT+3
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 563.50 | 564.50 | 554.00 | 556.00 | 556.00 | -1.16% | 123,939 |
| Nov 6, 2025 | 567.00 | 577.00 | 562.00 | 562.50 | 562.50 | -0.71% | 172,349 |
| Nov 5, 2025 | 557.00 | 567.00 | 555.00 | 566.50 | 566.50 | 1.71% | 177,113 |
| Nov 4, 2025 | 572.00 | 572.50 | 554.00 | 557.00 | 557.00 | -2.62% | 166,514 |
| Nov 3, 2025 | 547.50 | 582.00 | 547.00 | 572.00 | 572.00 | 4.57% | 441,630 |
| Oct 31, 2025 | 545.50 | 551.50 | 544.50 | 547.00 | 547.00 | 0.18% | 211,035 |
| Oct 30, 2025 | 542.50 | 553.00 | 540.00 | 546.00 | 546.00 | 0.65% | 271,730 |
| Oct 28, 2025 | 554.00 | 554.00 | 541.50 | 542.50 | 542.50 | -2.43% | 181,967 |
| Oct 27, 2025 | 564.00 | 566.00 | 555.00 | 556.00 | 556.00 | -1.42% | 177,503 |
| Oct 24, 2025 | 553.50 | 568.00 | 552.00 | 564.00 | 564.00 | 2.64% | 281,241 |
| Oct 23, 2025 | 559.50 | 562.00 | 549.50 | 549.50 | 549.50 | -1.35% | 153,541 |
| Oct 22, 2025 | 550.50 | 558.00 | 550.00 | 557.00 | 557.00 | 1.18% | 135,481 |
| Oct 21, 2025 | 552.50 | 555.50 | 549.00 | 550.50 | 550.50 | -0.27% | 130,272 |
| Oct 20, 2025 | 554.00 | 555.00 | 542.00 | 552.00 | 552.00 | - | 165,749 |
| Oct 17, 2025 | 552.00 | 555.00 | 540.00 | 552.00 | 552.00 | -0.09% | 164,213 |
| Oct 16, 2025 | 553.00 | 558.00 | 548.50 | 552.50 | 552.50 | - | 112,336 |
| Oct 15, 2025 | 546.50 | 555.00 | 546.50 | 552.50 | 552.50 | 1.10% | 129,943 |
| Oct 14, 2025 | 552.50 | 555.50 | 546.50 | 546.50 | 546.50 | -1.09% | 142,839 |
| Oct 13, 2025 | 553.50 | 560.00 | 551.00 | 552.50 | 552.50 | -1.43% | 137,906 |
| Oct 10, 2025 | 560.00 | 563.00 | 556.50 | 560.50 | 560.50 | 0.81% | 117,322 |
| Oct 9, 2025 | 566.00 | 570.50 | 556.00 | 556.00 | 556.00 | -1.24% | 148,836 |
| Oct 8, 2025 | 568.50 | 573.00 | 562.00 | 563.00 | 563.00 | -0.97% | 105,815 |
| Oct 7, 2025 | 567.00 | 570.00 | 563.50 | 568.50 | 568.50 | 0.26% | 111,000 |
| Oct 6, 2025 | 580.00 | 581.50 | 565.00 | 567.00 | 567.00 | -1.99% | 145,772 |
| Oct 3, 2025 | 582.50 | 584.00 | 575.50 | 578.50 | 578.50 | -0.43% | 97,394 |
| Oct 2, 2025 | 581.00 | 586.00 | 573.00 | 581.00 | 581.00 | 0.43% | 161,039 |
| Oct 1, 2025 | 570.50 | 581.00 | 565.00 | 578.50 | 578.50 | 1.40% | 176,194 |
| Sep 30, 2025 | 570.00 | 572.50 | 565.50 | 570.50 | 570.50 | 0.44% | 130,107 |
| Sep 29, 2025 | 578.50 | 578.50 | 568.00 | 568.00 | 568.00 | -1.90% | 113,000 |
| Sep 26, 2025 | 581.00 | 585.00 | 574.50 | 579.00 | 579.00 | -1.03% | 121,133 |
| Sep 25, 2025 | 588.00 | 594.00 | 585.00 | 585.00 | 585.00 | -0.51% | 144,013 |
| Sep 24, 2025 | 582.00 | 591.00 | 577.50 | 588.00 | 588.00 | 0.94% | 221,271 |
| Sep 23, 2025 | 592.50 | 592.50 | 563.00 | 582.50 | 582.50 | -3.00% | 295,687 |
| Sep 22, 2025 | 596.50 | 608.50 | 596.50 | 600.50 | 600.50 | 1.61% | 221,893 |
| Sep 19, 2025 | 589.00 | 594.00 | 585.00 | 591.00 | 591.00 | 0.68% | 180,769 |
| Sep 18, 2025 | 591.00 | 599.50 | 587.00 | 587.00 | 587.00 | -0.51% | 174,664 |
| Sep 17, 2025 | 595.50 | 596.50 | 588.00 | 590.00 | 590.00 | 0.08% | 168,499 |
| Sep 16, 2025 | 589.50 | 591.00 | 582.00 | 589.50 | 589.50 | 0.77% | 251,663 |
| Sep 15, 2025 | 567.00 | 590.50 | 561.50 | 585.00 | 585.00 | 3.17% | 335,407 |
| Sep 12, 2025 | 567.00 | 571.50 | 563.50 | 567.00 | 567.00 | - | 150,461 |
| Sep 11, 2025 | 577.00 | 587.50 | 567.00 | 567.00 | 567.00 | -1.90% | 242,200 |
| Sep 10, 2025 | 581.00 | 584.00 | 574.50 | 578.00 | 578.00 | -0.17% | 90,291 |
| Sep 9, 2025 | 580.00 | 585.00 | 574.50 | 579.00 | 579.00 | 0.96% | 120,655 |
| Sep 8, 2025 | 578.00 | 579.00 | 570.00 | 573.50 | 573.50 | -1.80% | 236,583 |
| Sep 5, 2025 | 593.50 | 595.00 | 581.50 | 584.00 | 584.00 | -1.35% | 220,475 |
| Sep 4, 2025 | 588.50 | 593.50 | 586.00 | 592.00 | 592.00 | 0.77% | 248,704 |
| Sep 3, 2025 | 595.50 | 601.50 | 586.50 | 587.50 | 587.50 | -1.43% | 289,233 |
| 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 |