Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey
· Delayed Price · Currency is TRY 368.00
-4.00 (-1.08%)
At close: Mar 9, 2026
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 370.00 | 372.00 | 357.75 | 368.00 | 368.00 | -1.08% | 151,379 |
| Mar 6, 2026 | 382.00 | 389.00 | 368.00 | 372.00 | 372.00 | -2.75% | 227,163 |
| Mar 5, 2026 | 387.25 | 393.00 | 380.25 | 382.50 | 382.50 | -1.23% | 132,128 |
| Mar 4, 2026 | 393.50 | 403.00 | 385.00 | 387.25 | 387.25 | -1.59% | 185,073 |
| Mar 3, 2026 | 399.50 | 414.00 | 390.00 | 393.50 | 393.50 | -1.93% | 253,703 |
| Mar 2, 2026 | 373.00 | 407.50 | 368.50 | 401.25 | 401.25 | 0.75% | 330,115 |
| Feb 27, 2026 | 407.00 | 410.00 | 393.00 | 398.25 | 398.25 | -1.67% | 148,424 |
| Feb 26, 2026 | 415.00 | 415.50 | 398.25 | 405.00 | 405.00 | -0.98% | 112,424 |
| Feb 25, 2026 | 409.50 | 420.75 | 394.00 | 409.00 | 409.00 | -0.12% | 299,321 |
| Feb 24, 2026 | 412.50 | 418.75 | 406.75 | 409.50 | 409.50 | -0.73% | 179,630 |
| Feb 23, 2026 | 426.25 | 435.00 | 410.50 | 412.50 | 412.50 | -2.25% | 227,653 |
| Feb 20, 2026 | 430.00 | 437.50 | 417.00 | 422.00 | 422.00 | -1.86% | 210,742 |
| Feb 19, 2026 | 428.00 | 446.75 | 425.50 | 430.00 | 430.00 | -0.06% | 441,521 |
| Feb 18, 2026 | 438.75 | 447.00 | 428.00 | 430.25 | 430.25 | -1.94% | 330,964 |
| Feb 17, 2026 | 433.25 | 451.75 | 425.00 | 438.75 | 438.75 | 2.51% | 513,873 |
| Feb 16, 2026 | 415.00 | 437.75 | 410.00 | 428.00 | 428.00 | 3.13% | 634,844 |
| Feb 13, 2026 | 430.50 | 431.25 | 412.75 | 415.00 | 415.00 | -2.81% | 193,719 |
| Feb 12, 2026 | 420.50 | 427.50 | 415.25 | 427.00 | 427.00 | 2.03% | 266,281 |
| Feb 11, 2026 | 409.00 | 430.50 | 404.75 | 418.50 | 418.50 | 2.32% | 521,765 |
| Feb 10, 2026 | 421.00 | 424.00 | 405.00 | 409.00 | 409.00 | -1.51% | 213,744 |
| Feb 9, 2026 | 423.00 | 426.25 | 412.00 | 415.25 | 415.25 | -0.54% | 234,705 |
| Feb 6, 2026 | 417.00 | 432.00 | 413.25 | 417.50 | 417.50 | 0.36% | 294,763 |
| Feb 5, 2026 | 449.50 | 459.50 | 415.00 | 416.00 | 416.00 | -6.41% | 420,180 |
| Feb 4, 2026 | 453.00 | 501.50 | 430.50 | 444.50 | 444.50 | -2.58% | 1,868,112 |
| Feb 3, 2026 | 444.50 | 468.50 | 436.00 | 456.25 | 456.25 | 2.07% | 465,729 |
| Feb 2, 2026 | 441.00 | 474.00 | 406.50 | 447.00 | 447.00 | 1.53% | 1,604,122 |
| Jan 30, 2026 | 412.25 | 440.25 | 408.25 | 440.25 | 440.25 | 9.99% | 1,005,637 |
| Jan 29, 2026 | 364.00 | 400.25 | 364.00 | 400.25 | 400.25 | 9.96% | 828,225 |
| Jan 28, 2026 | 353.50 | 375.00 | 353.25 | 364.00 | 364.00 | 2.97% | 256,425 |
| Jan 27, 2026 | 356.25 | 363.50 | 352.75 | 353.50 | 353.50 | -0.77% | 188,216 |
| Jan 26, 2026 | 360.00 | 363.50 | 353.25 | 356.25 | 356.25 | -1.32% | 185,218 |
| Jan 23, 2026 | 356.00 | 366.75 | 354.00 | 361.00 | 361.00 | 1.69% | 178,648 |
| Jan 22, 2026 | 357.50 | 357.75 | 350.00 | 355.00 | 355.00 | 0.42% | 170,770 |
| Jan 21, 2026 | 362.75 | 364.75 | 353.50 | 353.50 | 353.50 | -2.62% | 120,122 |
| Jan 20, 2026 | 371.75 | 373.50 | 360.00 | 363.00 | 363.00 | -1.89% | 218,098 |
| Jan 19, 2026 | 350.75 | 375.25 | 350.00 | 370.00 | 370.00 | 5.56% | 464,392 |
| Jan 16, 2026 | 355.00 | 357.50 | 348.25 | 350.50 | 350.50 | -0.99% | 131,222 |
| Jan 15, 2026 | 342.25 | 361.75 | 342.00 | 354.00 | 354.00 | 3.81% | 329,148 |
| Jan 14, 2026 | 345.00 | 348.75 | 339.50 | 341.00 | 341.00 | -1.16% | 131,086 |
| Jan 13, 2026 | 344.50 | 360.75 | 340.25 | 345.00 | 345.00 | 0.15% | 326,753 |
| Jan 12, 2026 | 331.00 | 350.75 | 330.00 | 344.50 | 344.50 | 4.55% | 318,318 |
| Jan 9, 2026 | 334.25 | 337.25 | 328.75 | 329.50 | 329.50 | -1.20% | 97,795 |
| Jan 8, 2026 | 343.00 | 345.50 | 330.50 | 333.50 | 333.50 | -2.34% | 172,487 |
| Jan 7, 2026 | 328.00 | 352.50 | 327.25 | 341.50 | 341.50 | 4.35% | 492,712 |
| Jan 6, 2026 | 327.00 | 327.75 | 324.75 | 327.25 | 327.25 | 0.54% | 96,863 |
| Jan 5, 2026 | 327.50 | 331.50 | 324.50 | 325.50 | 325.50 | -0.53% | 139,419 |
| Jan 2, 2026 | 327.00 | 329.50 | 324.75 | 327.25 | 327.25 | 0.69% | 82,510 |
| Dec 31, 2025 | 323.75 | 327.50 | 323.75 | 325.00 | 325.00 | 0.46% | 72,961 |
| Dec 30, 2025 | 326.25 | 328.50 | 322.00 | 323.50 | 323.50 | -0.38% | 74,031 |
| Dec 29, 2025 | 332.75 | 341.00 | 324.75 | 324.75 | 324.75 | -2.40% | 112,762 |
| Dec 26, 2025 | 337.25 | 338.75 | 332.50 | 332.75 | 332.75 | -1.33% | 124,608 |
| Dec 25, 2025 | 337.25 | 352.25 | 336.50 | 337.25 | 337.25 | 0.22% | 190,040 |
| Dec 24, 2025 | 338.50 | 341.25 | 336.50 | 336.50 | 336.50 | -0.59% | 99,329 |
| Dec 23, 2025 | 340.50 | 343.25 | 338.00 | 338.50 | 338.50 | -0.51% | 116,481 |
| Dec 22, 2025 | 349.00 | 352.25 | 340.00 | 340.25 | 340.25 | -2.37% | 153,856 |
| Dec 19, 2025 | 359.00 | 359.25 | 348.50 | 348.50 | 348.50 | -2.92% | 157,907 |
| Dec 18, 2025 | 374.75 | 377.00 | 358.50 | 359.00 | 359.00 | -1.31% | 223,404 |
| Dec 17, 2025 | 356.00 | 379.75 | 351.25 | 363.75 | 363.75 | 1.82% | 503,455 |
| Dec 16, 2025 | 339.75 | 368.75 | 339.75 | 357.25 | 357.25 | 5.31% | 716,601 |
| Dec 15, 2025 | 345.50 | 347.25 | 338.75 | 339.25 | 339.25 | -1.52% | 132,120 |
| Dec 12, 2025 | 340.50 | 361.00 | 338.00 | 344.50 | 344.50 | 2.07% | 424,478 |
| Dec 11, 2025 | 337.00 | 340.00 | 336.25 | 337.50 | 337.50 | 0.67% | 88,158 |
| Dec 10, 2025 | 337.75 | 340.00 | 335.25 | 335.25 | 335.25 | -0.37% | 103,348 |
| Dec 9, 2025 | 337.25 | 338.00 | 335.00 | 336.50 | 336.50 | 0.07% | 74,830 |
| Dec 8, 2025 | 339.50 | 344.50 | 334.00 | 336.25 | 336.25 | 0.37% | 160,788 |
| Dec 5, 2025 | 337.00 | 339.50 | 335.00 | 335.00 | 335.00 | -1.03% | 87,327 |
| Dec 4, 2025 | 338.00 | 350.25 | 336.75 | 338.50 | 338.50 | 0.59% | 264,034 |
| Dec 3, 2025 | 340.50 | 342.75 | 336.50 | 336.50 | 336.50 | -1.03% | 83,413 |
| Dec 2, 2025 | 345.00 | 345.00 | 339.00 | 340.00 | 340.00 | -1.52% | 123,590 |
| Dec 1, 2025 | 337.25 | 345.25 | 336.25 | 345.25 | 345.25 | 2.37% | 145,224 |
| Nov 28, 2025 | 340.00 | 340.25 | 335.50 | 337.25 | 337.25 | -0.07% | 70,975 |
| Nov 27, 2025 | 335.50 | 341.00 | 334.25 | 337.50 | 337.50 | 0.75% | 93,118 |
| Nov 26, 2025 | 338.00 | 339.25 | 333.00 | 335.00 | 335.00 | -0.22% | 86,546 |
| Nov 25, 2025 | 337.75 | 344.50 | 335.00 | 335.75 | 335.75 | -0.37% | 139,567 |
| Nov 24, 2025 | 342.75 | 343.50 | 335.00 | 337.00 | 337.00 | -1.89% | 132,710 |
| Nov 21, 2025 | 345.00 | 346.25 | 339.75 | 343.50 | 343.50 | -0.43% | 110,386 |
| Nov 20, 2025 | 346.00 | 352.75 | 342.50 | 345.00 | 345.00 | -0.14% | 179,837 |
| Nov 19, 2025 | 348.25 | 354.00 | 345.25 | 345.50 | 345.50 | -0.50% | 158,839 |
| Nov 18, 2025 | 353.00 | 353.50 | 343.75 | 347.25 | 347.25 | -1.63% | 143,709 |
| Nov 17, 2025 | 355.00 | 360.75 | 351.00 | 353.00 | 353.00 | 1.29% | 195,957 |
| Nov 14, 2025 | 353.00 | 354.75 | 344.50 | 348.50 | 348.50 | -1.27% | 87,800 |
| Nov 13, 2025 | 361.50 | 364.50 | 351.00 | 353.00 | 353.00 | -2.01% | 139,253 |
| Nov 12, 2025 | 356.75 | 373.50 | 356.75 | 360.25 | 360.25 | 1.48% | 293,699 |
| Nov 11, 2025 | 364.50 | 364.75 | 347.00 | 355.00 | 355.00 | -2.14% | 186,879 |
| Nov 10, 2025 | 374.25 | 377.25 | 362.75 | 362.75 | 362.75 | -2.49% | 141,313 |
| Nov 7, 2025 | 385.00 | 387.00 | 372.00 | 372.00 | 372.00 | -3.25% | 220,796 |
| Nov 6, 2025 | 386.75 | 397.25 | 380.50 | 384.50 | 384.50 | 0.07% | 332,549 |
| Nov 5, 2025 | 388.50 | 392.50 | 382.00 | 384.25 | 384.25 | -1.22% | 197,928 |
| Nov 4, 2025 | 396.25 | 399.50 | 389.00 | 389.00 | 389.00 | -2.08% | 199,137 |
| Nov 3, 2025 | 396.00 | 403.50 | 395.50 | 397.25 | 397.25 | 0.44% | 225,643 |
| Oct 31, 2025 | 403.25 | 403.25 | 392.50 | 395.50 | 395.50 | -3.00% | 280,445 |
| Oct 30, 2025 | 390.75 | 412.50 | 390.75 | 407.75 | 407.75 | 4.15% | 425,762 |
| Oct 28, 2025 | 393.00 | 394.75 | 386.75 | 391.50 | 391.50 | -0.38% | 102,152 |
| Oct 27, 2025 | 397.00 | 399.50 | 391.25 | 393.00 | 393.00 | -0.69% | 173,116 |
| Oct 24, 2025 | 390.50 | 405.00 | 386.75 | 395.75 | 395.75 | 1.93% | 380,481 |
| Oct 23, 2025 | 393.25 | 400.00 | 388.00 | 388.25 | 388.25 | -1.27% | 183,829 |
| Oct 22, 2025 | 396.00 | 402.00 | 392.50 | 393.25 | 393.25 | -0.69% | 204,706 |
| Oct 21, 2025 | 405.00 | 408.00 | 396.00 | 396.00 | 396.00 | -1.92% | 203,504 |
| Oct 20, 2025 | 401.00 | 410.50 | 395.75 | 403.75 | 403.75 | 0.94% | 208,329 |
| Oct 17, 2025 | 405.75 | 408.50 | 391.00 | 400.00 | 400.00 | -1.48% | 250,230 |