Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey · Delayed Price · Currency is TRY 363.00
-2.00 (-0.55%)
Oct 22, 2026, 6:09 PM GMT+3
IST:TTRAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 365.00 | 367.50 | 355.50 | 363.00 | 363.00 | -0.55% | 81,305 |
| Oct 21, 2026 | 368.50 | 368.50 | 358.25 | 365.00 | 365.00 | -0.95% | 124,405 |
| Oct 20, 2026 | 366.00 | 372.25 | 361.75 | 368.50 | 368.50 | 0.68% | 116,901 |
| Oct 19, 2026 | 364.25 | 367.25 | 356.75 | 366.00 | 366.00 | 0.48% | 158,786 |
| Oct 16, 2026 | 370.50 | 370.50 | 363.50 | 364.25 | 364.25 | -2.61% | 91,817 |
| Oct 15, 2026 | 380.00 | 385.25 | 371.50 | 374.00 | 374.00 | -1.51% | 117,734 |
| Oct 14, 2026 | 382.00 | 382.00 | 372.00 | 379.75 | 379.75 | -0.07% | 160,691 |
| Oct 13, 2026 | 389.75 | 391.00 | 380.00 | 380.00 | 380.00 | -2.50% | 60,588 |
| Oct 12, 2026 | 393.00 | 394.25 | 380.00 | 389.75 | 389.75 | -0.70% | 175,479 |
| Oct 9, 2026 | 392.00 | 395.00 | 391.25 | 392.50 | 392.50 | 0.32% | 70,726 |
| Oct 8, 2026 | 396.75 | 397.50 | 385.00 | 391.25 | 391.25 | -1.20% | 133,191 |
| Oct 7, 2026 | 399.25 | 402.75 | 394.25 | 396.00 | 396.00 | -0.81% | 70,405 |
| Oct 6, 2026 | 404.50 | 405.25 | 399.25 | 399.25 | 399.25 | -1.42% | 48,135 |
| Oct 5, 2026 | 402.75 | 407.75 | 402.25 | 405.00 | 405.00 | 0.56% | 89,560 |
| Oct 2, 2026 | 405.00 | 407.00 | 401.75 | 402.75 | 402.75 | -0.62% | 72,713 |
| Oct 1, 2026 | 405.25 | 410.00 | 404.00 | 405.25 | 405.25 | -0.43% | 89,202 |
| Sep 30, 2026 | 419.00 | 419.00 | 402.50 | 407.00 | 407.00 | -1.51% | 81,530 |
| Sep 29, 2026 | 406.25 | 417.00 | 405.75 | 413.25 | 413.25 | 1.35% | 95,848 |
| Sep 28, 2026 | 405.00 | 408.25 | 395.00 | 407.75 | 407.75 | 0.18% | 112,877 |
| Sep 25, 2026 | 408.25 | 411.75 | 405.75 | 407.00 | 407.00 | -0.12% | 41,094 |
| Sep 24, 2026 | 418.75 | 418.75 | 407.00 | 407.50 | 407.50 | -1.51% | 57,700 |
| Sep 23, 2026 | 411.75 | 417.00 | 410.75 | 413.75 | 413.75 | 0.67% | 65,839 |
| Sep 22, 2026 | 407.25 | 414.00 | 406.50 | 411.00 | 411.00 | 1.23% | 104,076 |
| Sep 21, 2026 | 427.25 | 427.25 | 406.00 | 406.00 | 406.00 | -4.97% | 184,297 |
| Sep 18, 2026 | 420.00 | 427.25 | 408.75 | 427.25 | 427.25 | 1.97% | 129,576 |
| Sep 17, 2026 | 409.50 | 420.75 | 389.25 | 419.00 | 419.00 | 2.32% | 147,325 |
| Sep 16, 2026 | 419.50 | 420.50 | 402.00 | 409.50 | 409.50 | -2.38% | 174,817 |
| Sep 15, 2026 | 426.00 | 429.50 | 413.75 | 419.50 | 419.50 | -1.53% | 114,828 |
| Sep 14, 2026 | 434.00 | 436.00 | 426.00 | 426.00 | 426.00 | -2.29% | 61,227 |
| Sep 11, 2026 | 437.50 | 439.75 | 435.25 | 436.00 | 436.00 | -0.85% | 76,429 |
| Sep 10, 2026 | 435.25 | 440.75 | 432.00 | 439.75 | 439.75 | 1.09% | 89,928 |
| Sep 9, 2026 | 437.75 | 443.25 | 435.00 | 435.00 | 435.00 | -0.63% | 127,007 |
| Sep 8, 2026 | 432.00 | 437.75 | 427.00 | 437.75 | 437.75 | 1.33% | 67,709 |
| Sep 7, 2026 | 428.75 | 437.75 | 426.75 | 432.00 | 432.00 | 0.58% | 57,840 |
| Sep 4, 2026 | 422.50 | 430.00 | 420.00 | 429.50 | 429.50 | 1.72% | 55,889 |
| Sep 3, 2026 | 432.00 | 433.50 | 419.75 | 422.25 | 422.25 | -1.86% | 48,592 |
| 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% | 515,947 |
| 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 |