Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (IST:TARKM)
Turkey
· Delayed Price · Currency is TRY 410.25
-3.75 (-0.91%)
At close: Apr 28, 2026
IST:TARKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 407.50 | 421.25 | 406.75 | 414.00 | 414.00 | 1.60% | 176,278 |
| Apr 24, 2026 | 417.00 | 419.50 | 405.25 | 407.50 | 407.50 | -2.28% | 128,157 |
| Apr 22, 2026 | 424.00 | 427.00 | 415.50 | 417.00 | 417.00 | -1.53% | 140,184 |
| Apr 21, 2026 | 427.00 | 433.00 | 416.75 | 423.50 | 423.50 | -0.24% | 223,101 |
| Apr 20, 2026 | 425.25 | 428.50 | 419.00 | 424.50 | 424.50 | -0.18% | 185,219 |
| Apr 17, 2026 | 406.00 | 429.50 | 405.00 | 425.25 | 425.25 | 4.74% | 373,393 |
| Apr 16, 2026 | 407.50 | 415.00 | 404.75 | 406.00 | 406.00 | -0.37% | 138,433 |
| Apr 15, 2026 | 408.25 | 415.25 | 404.50 | 407.50 | 407.50 | -0.18% | 206,025 |
| Apr 14, 2026 | 408.50 | 415.00 | 397.50 | 408.25 | 408.25 | 1.81% | 269,956 |
| Apr 13, 2026 | 382.00 | 415.00 | 375.50 | 401.00 | 401.00 | 4.43% | 560,057 |
| Apr 10, 2026 | 383.25 | 387.75 | 381.50 | 384.00 | 384.00 | 0.26% | 117,429 |
| Apr 9, 2026 | 394.75 | 395.25 | 381.50 | 383.00 | 383.00 | - | 145,348 |
| Apr 8, 2026 | 377.00 | 391.00 | 377.00 | 383.00 | 383.00 | 4.01% | 242,013 |
| Apr 7, 2026 | 380.25 | 382.00 | 368.00 | 368.25 | 368.25 | -2.96% | 126,393 |
| Apr 6, 2026 | 377.75 | 384.50 | 377.00 | 379.50 | 379.50 | 0.46% | 112,098 |
| Apr 3, 2026 | 383.75 | 389.00 | 375.25 | 377.75 | 377.75 | -1.31% | 93,952 |
| Apr 2, 2026 | 388.00 | 409.00 | 381.00 | 382.75 | 382.75 | -1.86% | 345,300 |
| Apr 1, 2026 | 375.00 | 390.00 | 372.75 | 390.00 | 390.00 | 5.19% | 163,665 |
| Mar 31, 2026 | 370.25 | 374.00 | 366.00 | 370.75 | 370.75 | 0.14% | 119,348 |
| Mar 30, 2026 | 356.50 | 386.00 | 356.00 | 370.25 | 370.25 | 2.99% | 270,148 |
| Mar 27, 2026 | 362.25 | 365.75 | 355.25 | 359.50 | 359.50 | -0.76% | 141,266 |
| Mar 26, 2026 | 369.75 | 376.00 | 360.00 | 362.25 | 362.25 | -2.03% | 137,966 |
| Mar 25, 2026 | 370.50 | 376.50 | 368.50 | 369.75 | 369.75 | -0.14% | 118,591 |
| Mar 24, 2026 | 370.00 | 377.75 | 366.25 | 370.25 | 370.25 | -0.74% | 106,036 |
| Mar 23, 2026 | 376.75 | 384.75 | 362.75 | 373.00 | 373.00 | -1.19% | 230,668 |
| Mar 19, 2026 | 379.50 | 380.50 | 375.00 | 377.50 | 377.50 | -0.53% | 34,929 |
| Mar 18, 2026 | 384.00 | 389.50 | 378.00 | 379.50 | 379.50 | -0.65% | 111,666 |
| Mar 17, 2026 | 388.00 | 388.00 | 378.00 | 382.00 | 382.00 | -0.52% | 131,730 |
| Mar 16, 2026 | 375.00 | 388.00 | 370.75 | 384.00 | 384.00 | 2.40% | 173,199 |
| Mar 13, 2026 | 375.00 | 381.50 | 370.75 | 375.00 | 375.00 | -0.79% | 93,911 |
| Mar 12, 2026 | 375.00 | 382.75 | 372.75 | 378.00 | 378.00 | 0.40% | 140,532 |
| Mar 11, 2026 | 383.00 | 388.00 | 372.75 | 376.50 | 376.50 | -1.70% | 146,367 |
| Mar 10, 2026 | 380.75 | 384.00 | 372.25 | 383.00 | 383.00 | 4.08% | 164,194 |
| 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 |