Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 442.00
+2.25 (0.51%)
Jul 14, 2026, 6:05 PM GMT+3
IST:TTRAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 449.25 | 453.25 | 446.00 | 450.00 | 450.00 | 0.17% | 263,753 |
| May 26, 2026 | 451.50 | 454.00 | 447.25 | 449.25 | 449.25 | -0.50% | 72,261 |
| May 25, 2026 | 451.50 | 456.25 | 450.00 | 451.50 | 451.50 | - | 94,230 |
| May 22, 2026 | 426.00 | 454.75 | 425.00 | 451.50 | 451.50 | 3.79% | 224,687 |
| May 21, 2026 | 450.00 | 455.00 | 435.00 | 435.00 | 435.00 | -3.55% | 140,619 |
| May 20, 2026 | 457.00 | 457.00 | 450.25 | 451.00 | 451.00 | -1.31% | 147,585 |
| May 18, 2026 | 469.25 | 472.50 | 454.25 | 457.00 | 457.00 | -3.28% | 185,007 |
| May 15, 2026 | 474.00 | 475.00 | 465.75 | 472.50 | 472.50 | -0.32% | 152,928 |
| May 14, 2026 | 484.75 | 486.00 | 468.50 | 474.00 | 474.00 | -0.52% | 332,009 |
| May 13, 2026 | 467.25 | 483.50 | 461.25 | 476.50 | 476.50 | 1.98% | 493,379 |
| May 12, 2026 | 450.25 | 485.00 | 448.00 | 467.25 | 467.25 | 3.78% | 992,073 |
| May 11, 2026 | 453.00 | 455.25 | 450.00 | 450.25 | 450.25 | -0.61% | 178,245 |
| May 8, 2026 | 457.75 | 458.25 | 451.50 | 453.00 | 453.00 | -1.04% | 139,310 |
| May 7, 2026 | 451.25 | 458.25 | 451.00 | 457.75 | 457.75 | 1.44% | 232,789 |
| 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 |