Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 422.25
-8.00 (-1.86%)
Sep 3, 2026, 6:09 PM GMT+3
IST:TTRAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 432.00 | 433.50 | 425.50 | 425.75 | - | -1.05% | 13,715 |
| Sep 2, 2026 | 427.25 | 432.00 | 421.75 | 430.25 | 430.25 | 0.70% | 135,070 |
| Sep 1, 2026 | 427.50 | 439.00 | 427.25 | 427.25 | 427.25 | -0.06% | 116,768 |
| Aug 31, 2026 | 430.50 | 432.50 | 424.50 | 427.50 | 427.50 | -0.70% | 111,007 |
| Aug 28, 2026 | 431.00 | 434.50 | 429.25 | 430.50 | 430.50 | - | 60,615 |
| Aug 27, 2026 | 438.00 | 440.25 | 430.00 | 430.50 | 430.50 | -1.60% | 97,771 |
| Aug 26, 2026 | 430.00 | 440.25 | 430.00 | 437.50 | 437.50 | 1.74% | 85,703 |
| Aug 25, 2026 | 438.75 | 438.75 | 430.00 | 430.00 | 430.00 | -1.77% | 67,760 |
| Aug 24, 2026 | 436.25 | 441.75 | 433.50 | 437.75 | 437.75 | 0.40% | 77,018 |
| Aug 21, 2026 | 442.00 | 442.25 | 434.50 | 436.00 | 436.00 | -1.36% | 117,423 |
| Aug 20, 2026 | 423.50 | 447.00 | 423.00 | 442.00 | 442.00 | 4.62% | 248,521 |
| Aug 19, 2026 | 417.75 | 427.00 | 414.25 | 422.50 | 422.50 | 1.75% | 120,841 |
| Aug 18, 2026 | 416.00 | 419.50 | 411.25 | 415.25 | 415.25 | -0.18% | 94,497 |
| Aug 17, 2026 | 414.00 | 419.00 | 410.75 | 416.00 | 416.00 | 0.48% | 155,798 |
| Aug 14, 2026 | 411.00 | 415.75 | 407.00 | 414.00 | 414.00 | 0.73% | 116,875 |
| Aug 13, 2026 | 413.00 | 415.00 | 409.00 | 411.00 | 411.00 | -0.48% | 81,687 |
| Aug 12, 2026 | 405.25 | 414.25 | 403.50 | 413.00 | 413.00 | 1.91% | 217,647 |
| Aug 11, 2026 | 403.25 | 408.25 | 398.75 | 405.25 | 405.25 | 0.50% | 131,335 |
| Aug 10, 2026 | 403.75 | 410.75 | 403.00 | 403.25 | 403.25 | -0.06% | 159,228 |
| Aug 7, 2026 | 404.75 | 406.75 | 403.00 | 403.50 | 403.50 | -0.31% | 77,679 |
| Aug 6, 2026 | 411.00 | 411.00 | 403.75 | 404.75 | 404.75 | -1.52% | 127,003 |
| Aug 5, 2026 | 408.00 | 415.25 | 404.00 | 411.00 | 411.00 | 0.74% | 126,173 |
| Aug 4, 2026 | 415.50 | 422.00 | 405.00 | 408.00 | 408.00 | 0.62% | 155,510 |
| Aug 3, 2026 | 412.00 | 421.50 | 404.75 | 405.50 | 405.50 | -1.64% | 125,870 |
| Jul 31, 2026 | 413.00 | 417.00 | 412.00 | 412.25 | 412.25 | 0.06% | 120,712 |
| Jul 30, 2026 | 409.00 | 413.50 | 404.00 | 412.00 | 412.00 | 0.73% | 127,706 |
| Jul 29, 2026 | 411.00 | 411.00 | 406.00 | 409.00 | 409.00 | -0.49% | 102,250 |
| Jul 28, 2026 | 412.25 | 412.75 | 408.50 | 411.00 | 411.00 | -0.30% | 149,471 |
| Jul 27, 2026 | 412.25 | 414.00 | 408.00 | 412.25 | 412.25 | 0.18% | 132,782 |
| Jul 24, 2026 | 412.25 | 414.00 | 407.50 | 411.50 | 411.50 | -0.18% | 102,976 |
| Jul 23, 2026 | 416.00 | 416.75 | 411.75 | 412.25 | 412.25 | -0.90% | 92,060 |
| Jul 22, 2026 | 419.00 | 421.75 | 414.50 | 416.00 | 416.00 | -0.24% | 182,939 |
| Jul 21, 2026 | 433.00 | 433.75 | 415.25 | 417.00 | 417.00 | -3.25% | 170,928 |
| Jul 20, 2026 | 437.50 | 438.50 | 431.00 | 431.00 | 431.00 | -1.49% | 143,534 |
| Jul 17, 2026 | 450.75 | 451.25 | 437.50 | 437.50 | 437.50 | -3.05% | 99,426 |
| Jul 16, 2026 | 442.50 | 457.00 | 441.50 | 451.25 | 451.25 | 2.09% | 391,344 |
| Jul 14, 2026 | 439.00 | 442.50 | 435.50 | 442.00 | 442.00 | 0.51% | 116,869 |
| Jul 13, 2026 | 439.50 | 442.00 | 436.75 | 439.75 | 439.75 | - | 90,901 |
| Jul 10, 2026 | 434.25 | 443.00 | 434.00 | 439.75 | 439.75 | 1.32% | 97,806 |
| Jul 9, 2026 | 440.25 | 441.50 | 434.00 | 434.00 | 434.00 | -1.42% | 64,888 |
| Jul 8, 2026 | 438.00 | 443.00 | 434.50 | 440.25 | 440.25 | 0.80% | 194,140 |
| Jul 7, 2026 | 435.00 | 440.75 | 435.00 | 436.75 | 436.75 | -0.74% | 136,300 |
| Jul 6, 2026 | 441.50 | 444.75 | 437.25 | 440.00 | 440.00 | -0.23% | 151,863 |
| Jul 3, 2026 | 449.50 | 450.00 | 441.00 | 441.00 | 441.00 | -1.12% | 99,433 |
| Jul 2, 2026 | 439.00 | 446.25 | 438.00 | 446.00 | 446.00 | 1.65% | 155,471 |
| Jul 1, 2026 | 437.25 | 442.00 | 437.00 | 438.75 | 438.75 | 0.06% | 114,653 |
| Jun 30, 2026 | 437.00 | 442.25 | 436.25 | 438.50 | 438.50 | 0.52% | 158,194 |
| Jun 29, 2026 | 437.00 | 441.00 | 434.00 | 436.25 | 436.25 | 0.23% | 122,490 |
| Jun 26, 2026 | 436.75 | 440.75 | 435.00 | 435.25 | 435.25 | -0.34% | 92,600 |
| Jun 25, 2026 | 438.25 | 443.50 | 436.00 | 436.75 | 436.75 | 0.17% | 95,209 |