Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey
· Delayed Price · Currency is TRY 337.00
+0.50 (0.15%)
Last updated: Dec 4, 2025, 5:34 PM GMT+3
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 418.00 | 419.25 | 405.50 | 406.00 | 406.00 | -2.64% | 190,480 |
| Oct 15, 2025 | 418.00 | 424.50 | 411.75 | 417.00 | 417.00 | -0.24% | 281,618 |
| Oct 14, 2025 | 422.00 | 438.00 | 412.75 | 418.00 | 418.00 | -0.77% | 427,838 |
| Oct 13, 2025 | 415.00 | 433.75 | 406.50 | 421.25 | 421.25 | 0.12% | 541,340 |
| Oct 10, 2025 | 408.50 | 435.00 | 402.00 | 420.75 | 420.75 | 5.25% | 680,124 |
| Oct 9, 2025 | 402.00 | 409.75 | 398.00 | 399.75 | 399.75 | 0.13% | 191,206 |
| Oct 8, 2025 | 403.75 | 409.00 | 398.50 | 399.25 | 399.25 | -0.81% | 181,743 |
| Oct 7, 2025 | 409.25 | 411.50 | 400.25 | 402.50 | 402.50 | -1.53% | 187,263 |
| Oct 6, 2025 | 420.00 | 422.75 | 406.50 | 408.75 | 408.75 | -2.56% | 268,917 |
| Oct 3, 2025 | 419.50 | 433.75 | 411.75 | 419.50 | 419.50 | 0.42% | 488,180 |
| Oct 2, 2025 | 430.50 | 442.00 | 416.50 | 417.75 | 417.75 | -2.17% | 413,688 |
| Oct 1, 2025 | 470.25 | 508.00 | 424.25 | 427.00 | 427.00 | -7.58% | 3,245,416 |
| Sep 30, 2025 | 420.50 | 462.00 | 420.50 | 462.00 | 462.00 | 10.00% | 1,379,558 |
| Sep 29, 2025 | 410.00 | 423.50 | 408.25 | 420.00 | 420.00 | 1.69% | 227,005 |
| Sep 26, 2025 | 416.75 | 428.00 | 410.50 | 413.00 | 413.00 | -0.96% | 232,686 |
| Sep 25, 2025 | 420.75 | 426.50 | 409.75 | 417.00 | 417.00 | -0.60% | 118,548 |
| Sep 24, 2025 | 418.25 | 428.00 | 416.50 | 419.50 | 419.50 | 0.36% | 149,249 |
| Sep 23, 2025 | 425.00 | 427.75 | 416.00 | 418.00 | 418.00 | -2.22% | 119,759 |
| Sep 22, 2025 | 439.00 | 439.75 | 427.00 | 427.50 | 427.50 | 0.06% | 209,218 |
| Sep 19, 2025 | 417.25 | 434.00 | 414.00 | 427.25 | 427.25 | 2.46% | 347,926 |
| Sep 18, 2025 | 412.00 | 432.00 | 412.00 | 417.00 | 417.00 | 1.28% | 375,759 |
| Sep 17, 2025 | 422.25 | 423.00 | 410.00 | 411.75 | 411.75 | -2.49% | 181,835 |
| Sep 16, 2025 | 396.00 | 424.75 | 396.00 | 422.25 | 422.25 | 6.90% | 424,512 |
| Sep 15, 2025 | 371.00 | 399.75 | 369.00 | 395.00 | 395.00 | 6.61% | 295,159 |
| Sep 12, 2025 | 381.25 | 384.00 | 369.25 | 370.50 | 370.50 | -2.82% | 254,469 |
| Sep 11, 2025 | 397.00 | 401.50 | 381.25 | 381.25 | 381.25 | -3.97% | 236,233 |
| Sep 10, 2025 | 414.75 | 419.00 | 394.75 | 397.00 | 397.00 | -3.41% | 269,327 |
| Sep 9, 2025 | 420.50 | 426.25 | 409.75 | 411.00 | 411.00 | -1.62% | 214,376 |
| Sep 8, 2025 | 416.25 | 459.50 | 416.25 | 417.75 | 417.75 | -3.97% | 786,120 |
| Sep 5, 2025 | 442.50 | 449.50 | 428.25 | 435.00 | 435.00 | -1.58% | 305,260 |
| Sep 4, 2025 | 434.00 | 463.00 | 425.50 | 442.00 | 442.00 | 2.31% | 744,567 |
| Sep 3, 2025 | 445.00 | 448.75 | 413.00 | 432.00 | 432.00 | -2.92% | 754,311 |
| Sep 2, 2025 | 419.00 | 459.75 | 413.75 | 445.00 | 445.00 | 6.46% | 2,386,271 |
| Sep 1, 2025 | 405.50 | 422.00 | 397.00 | 418.00 | 418.00 | 3.47% | 291,862 |
| Aug 29, 2025 | 420.00 | 420.00 | 399.00 | 404.00 | 404.00 | -0.06% | 266,594 |
| Aug 28, 2025 | 415.00 | 422.50 | 398.25 | 404.25 | 404.25 | -2.36% | 309,571 |
| Aug 27, 2025 | 417.00 | 432.50 | 414.00 | 414.00 | 414.00 | -0.48% | 544,482 |
| Aug 26, 2025 | 415.75 | 446.00 | 405.75 | 416.00 | 416.00 | -0.06% | 1,434,727 |
| Aug 25, 2025 | 379.00 | 416.25 | 378.50 | 416.25 | 416.25 | 9.97% | 797,845 |
| Aug 22, 2025 | 371.50 | 379.75 | 368.75 | 378.50 | 378.50 | 1.88% | 146,280 |
| Aug 21, 2025 | 367.00 | 374.75 | 367.00 | 371.50 | 371.50 | 1.23% | 144,105 |
| Aug 20, 2025 | 366.75 | 369.75 | 364.50 | 367.00 | 367.00 | 0.14% | 94,510 |
| Aug 19, 2025 | 368.00 | 374.25 | 365.25 | 366.50 | 366.50 | - | 120,879 |
| Aug 18, 2025 | 370.00 | 373.00 | 366.00 | 366.50 | 366.50 | -0.95% | 118,272 |
| Aug 15, 2025 | 361.50 | 372.00 | 360.00 | 370.00 | 370.00 | 2.42% | 102,654 |
| Aug 14, 2025 | 363.75 | 370.50 | 360.25 | 361.25 | 361.25 | -1.37% | 102,614 |
| Aug 13, 2025 | 374.00 | 375.50 | 366.25 | 366.25 | 366.25 | -1.55% | 104,276 |
| Aug 12, 2025 | 385.00 | 387.00 | 372.00 | 372.00 | 372.00 | -3.38% | 111,685 |
| Aug 11, 2025 | 379.00 | 393.50 | 379.00 | 385.00 | 385.00 | 1.58% | 211,428 |
| Aug 8, 2025 | 380.50 | 385.00 | 377.25 | 379.00 | 379.00 | -0.39% | 88,139 |
| Aug 7, 2025 | 380.75 | 387.50 | 380.00 | 380.50 | 380.50 | 0.13% | 136,685 |
| Aug 6, 2025 | 378.50 | 384.25 | 375.25 | 380.00 | 380.00 | 0.40% | 112,422 |
| Aug 5, 2025 | 381.25 | 383.25 | 377.25 | 378.50 | 378.50 | -0.72% | 87,879 |
| Aug 4, 2025 | 378.50 | 392.00 | 377.00 | 381.25 | 381.25 | 1.13% | 179,062 |
| Aug 1, 2025 | 376.00 | 381.25 | 374.00 | 377.00 | 377.00 | 0.40% | 110,518 |
| Jul 31, 2025 | 379.00 | 381.00 | 373.00 | 375.50 | 375.50 | -0.79% | 113,762 |
| Jul 30, 2025 | 382.00 | 388.00 | 377.50 | 378.50 | 378.50 | -0.66% | 102,807 |
| Jul 29, 2025 | 382.25 | 386.25 | 380.50 | 381.00 | 381.00 | -0.33% | 84,728 |
| Jul 28, 2025 | 394.75 | 397.00 | 382.25 | 382.25 | 382.25 | -3.04% | 164,231 |
| Jul 25, 2025 | 395.50 | 403.00 | 392.25 | 394.25 | 394.25 | -0.32% | 182,405 |
| Jul 24, 2025 | 397.50 | 401.00 | 392.50 | 395.50 | 395.50 | -0.19% | 127,646 |
| Jul 23, 2025 | 399.50 | 415.25 | 396.25 | 396.25 | 396.25 | 0.83% | 425,705 |
| Jul 22, 2025 | 393.50 | 402.50 | 391.25 | 393.00 | 393.00 | 0.19% | 132,023 |
| Jul 21, 2025 | 393.00 | 398.00 | 392.00 | 392.25 | 392.25 | -0.19% | 137,636 |
| Jul 18, 2025 | 400.00 | 402.50 | 391.75 | 393.00 | 393.00 | -1.19% | 92,834 |
| Jul 17, 2025 | 402.00 | 409.50 | 397.00 | 397.75 | 397.75 | -0.44% | 174,706 |