Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 457.75
+6.50 (1.44%)
May 7, 2026, 6:08 PM GMT+3
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 451.25 | 457.25 | 451.00 | 453.50 | - | 0.50% | 90,872 |
| May 6, 2026 | 447.00 | 454.75 | 447.00 | 451.25 | 451.25 | 1.12% | 192,987 |
| May 5, 2026 | 442.25 | 450.25 | 441.25 | 446.25 | 446.25 | 0.96% | 215,238 |
| May 4, 2026 | 444.00 | 446.75 | 441.50 | 442.00 | 442.00 | -0.45% | 182,129 |
| Apr 30, 2026 | 450.00 | 450.25 | 444.00 | 444.00 | 444.00 | -1.99% | 218,718 |
| Apr 29, 2026 | 455.75 | 458.00 | 450.00 | 453.00 | 453.00 | -0.44% | 110,444 |
| Apr 28, 2026 | 470.25 | 471.00 | 455.00 | 455.00 | 455.00 | -3.24% | 129,628 |
| Apr 27, 2026 | 472.25 | 473.50 | 470.00 | 470.25 | 470.25 | -0.42% | 123,743 |
| Apr 24, 2026 | 481.00 | 481.00 | 467.50 | 472.25 | 472.25 | -1.82% | 128,290 |
| Apr 22, 2026 | 481.75 | 483.00 | 475.00 | 481.00 | 481.00 | -0.16% | 113,880 |
| Apr 21, 2026 | 483.50 | 488.00 | 479.25 | 481.75 | 481.75 | -0.21% | 105,561 |
| Apr 20, 2026 | 483.00 | 488.00 | 481.50 | 482.75 | 482.75 | -1.93% | 150,611 |
| Apr 17, 2026 | 481.25 | 492.25 | 478.50 | 492.25 | 492.25 | 2.39% | 184,818 |
| Apr 16, 2026 | 495.00 | 495.75 | 480.75 | 480.75 | 480.75 | -1.94% | 108,623 |
| Apr 15, 2026 | 489.75 | 496.50 | 487.75 | 490.25 | 490.25 | 0.10% | 145,785 |
| Apr 14, 2026 | 480.00 | 493.00 | 480.00 | 489.75 | 489.75 | 2.03% | 169,729 |
| Apr 13, 2026 | 472.50 | 481.50 | 465.50 | 480.00 | 480.00 | 0.42% | 255,304 |
| Apr 10, 2026 | 463.75 | 480.25 | 462.00 | 478.00 | 478.00 | 3.13% | 318,057 |
| Apr 9, 2026 | 457.00 | 465.00 | 434.25 | 463.50 | 463.50 | 1.42% | 220,429 |
| Apr 8, 2026 | 459.50 | 462.75 | 456.75 | 457.00 | 457.00 | 2.18% | 295,176 |
| Apr 7, 2026 | 448.75 | 453.00 | 443.75 | 447.25 | 447.25 | -0.33% | 199,827 |
| Apr 6, 2026 | 446.25 | 453.00 | 446.25 | 448.75 | 448.75 | 0.62% | 166,458 |
| Apr 3, 2026 | 449.00 | 449.50 | 445.50 | 446.00 | 446.00 | -0.67% | 101,897 |
| Apr 2, 2026 | 444.75 | 449.00 | 441.00 | 449.00 | 449.00 | 0.96% | 152,885 |
| Apr 1, 2026 | 448.25 | 455.00 | 444.50 | 444.75 | 444.75 | 0.06% | 156,528 |
| Mar 31, 2026 | 444.00 | 447.00 | 439.00 | 444.50 | 444.50 | 0.11% | 162,920 |
| Mar 30, 2026 | 450.00 | 450.25 | 444.00 | 444.00 | 444.00 | -1.33% | 158,360 |
| Mar 27, 2026 | 455.00 | 457.00 | 449.00 | 450.00 | 450.00 | -0.77% | 130,725 |
| Mar 26, 2026 | 450.00 | 458.00 | 448.75 | 453.50 | 453.50 | 0.50% | 192,970 |
| 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 |