Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 405.75
+0.50 (0.12%)
Aug 12, 2026, 10:54 AM GMT+3
IST:TTRAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 439.25 | 442.00 | 436.00 | 436.00 | 436.00 | -0.74% | 98,392 |
| Jun 23, 2026 | 439.50 | 446.25 | 436.00 | 439.25 | 439.25 | -0.06% | 143,578 |
| Jun 22, 2026 | 449.00 | 449.00 | 439.25 | 439.50 | 439.50 | -2.33% | 142,411 |
| Jun 19, 2026 | 441.00 | 450.00 | 437.00 | 450.00 | 450.00 | 2.04% | 188,856 |
| Jun 18, 2026 | 438.50 | 451.75 | 437.50 | 441.00 | 441.00 | 0.57% | 254,548 |
| Jun 17, 2026 | 448.75 | 451.25 | 437.75 | 438.50 | 438.50 | -2.28% | 188,234 |
| Jun 16, 2026 | 455.00 | 458.00 | 446.25 | 448.75 | 448.75 | -1.05% | 113,703 |
| Jun 15, 2026 | 450.00 | 455.00 | 449.00 | 453.50 | 453.50 | 2.78% | 118,864 |
| Jun 12, 2026 | 440.00 | 450.75 | 439.25 | 441.25 | 441.25 | 1.20% | 133,599 |
| Jun 11, 2026 | 435.00 | 450.50 | 433.75 | 436.00 | 436.00 | 0.23% | 136,505 |
| Jun 10, 2026 | 438.00 | 444.50 | 434.00 | 435.00 | 435.00 | -1.30% | 132,016 |
| Jun 9, 2026 | 442.25 | 444.75 | 438.00 | 440.75 | 440.75 | -0.34% | 134,280 |
| Jun 8, 2026 | 435.50 | 442.50 | 428.75 | 442.25 | 442.25 | 0.80% | 255,788 |
| Jun 5, 2026 | 447.00 | 451.50 | 437.75 | 438.75 | 438.75 | -1.85% | 202,316 |
| Jun 4, 2026 | 452.00 | 456.00 | 440.00 | 447.00 | 447.00 | -0.67% | 121,632 |
| Jun 3, 2026 | 457.00 | 457.00 | 447.00 | 450.00 | 450.00 | -1.26% | 166,093 |
| Jun 2, 2026 | 450.25 | 457.25 | 450.25 | 455.75 | 455.75 | 1.28% | 217,835 |