Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey
· Delayed Price · Currency is TRY 143.90
+0.20 (0.14%)
Last updated: Apr 29, 2026, 12:10 PM GMT+3
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.80 | 146.00 | 143.70 | 143.70 | 143.70 | -1.30% | 117,085 |
| Apr 27, 2026 | 145.30 | 146.50 | 145.20 | 145.60 | 145.60 | 0.07% | 219,177 |
| Apr 24, 2026 | 145.50 | 148.00 | 144.10 | 145.50 | 145.50 | - | 146,247 |
| Apr 22, 2026 | 147.40 | 147.80 | 144.80 | 145.50 | 145.50 | -0.89% | 196,395 |
| Apr 21, 2026 | 147.30 | 149.30 | 142.80 | 146.80 | 146.80 | -0.20% | 185,975 |
| Apr 20, 2026 | 147.60 | 148.20 | 146.40 | 147.10 | 147.10 | -0.94% | 164,930 |
| Apr 17, 2026 | 144.50 | 148.50 | 144.10 | 148.50 | 148.50 | 2.77% | 261,015 |
| Apr 16, 2026 | 146.20 | 147.30 | 143.80 | 144.50 | 144.50 | -0.69% | 166,983 |
| Apr 15, 2026 | 144.50 | 147.30 | 137.70 | 145.50 | 145.50 | 0.69% | 275,063 |
| Apr 14, 2026 | 144.00 | 146.30 | 143.40 | 144.50 | 144.50 | 0.84% | 252,017 |
| Apr 13, 2026 | 146.00 | 146.10 | 143.00 | 143.30 | 143.30 | -3.11% | 280,092 |
| Apr 10, 2026 | 145.60 | 148.00 | 145.50 | 147.90 | 147.90 | 1.58% | 370,986 |
| Apr 9, 2026 | 146.10 | 146.70 | 145.30 | 145.60 | 145.60 | -0.34% | 129,644 |
| Apr 8, 2026 | 146.50 | 147.20 | 144.80 | 146.10 | 146.10 | 2.89% | 233,652 |
| Apr 7, 2026 | 146.00 | 146.60 | 141.70 | 142.00 | 142.00 | -2.41% | 120,616 |
| Apr 6, 2026 | 144.80 | 146.20 | 144.50 | 145.50 | 145.50 | 0.90% | 99,077 |
| Apr 3, 2026 | 143.20 | 146.70 | 143.20 | 144.20 | 144.20 | 0.70% | 194,892 |
| Apr 2, 2026 | 143.50 | 144.30 | 141.70 | 143.20 | 143.20 | -0.56% | 136,122 |
| Apr 1, 2026 | 144.30 | 144.90 | 143.70 | 144.00 | 144.00 | 0.84% | 159,597 |
| Mar 31, 2026 | 143.00 | 145.00 | 142.20 | 142.80 | 142.80 | 0.14% | 159,447 |
| Mar 30, 2026 | 142.00 | 144.00 | 140.10 | 142.60 | 142.60 | 1.06% | 228,440 |
| Mar 27, 2026 | 143.50 | 144.60 | 140.80 | 141.10 | 141.10 | -1.33% | 132,555 |
| Mar 26, 2026 | 144.30 | 145.70 | 143.00 | 143.00 | 143.00 | -0.76% | 93,606 |
| Mar 25, 2026 | 144.90 | 146.60 | 144.10 | 144.10 | 144.10 | -0.62% | 162,826 |
| Mar 24, 2026 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 130,179 |
| Mar 23, 2026 | 149.40 | 149.40 | 142.20 | 147.00 | 147.00 | -1.61% | 306,432 |
| Mar 19, 2026 | 149.10 | 150.40 | 148.50 | 149.40 | 149.40 | -0.27% | 52,503 |
| Mar 18, 2026 | 150.70 | 152.10 | 149.50 | 149.80 | 149.80 | -0.47% | 104,568 |
| Mar 17, 2026 | 149.70 | 150.80 | 149.70 | 150.50 | 150.50 | 0.53% | 97,350 |
| Mar 16, 2026 | 153.60 | 153.60 | 149.00 | 149.70 | 149.70 | -2.54% | 313,873 |
| Mar 13, 2026 | 155.60 | 155.60 | 151.80 | 153.60 | 153.60 | -1.29% | 339,349 |
| Mar 12, 2026 | 151.10 | 156.80 | 151.10 | 155.60 | 155.60 | -5.24% | 851,896 |
| Mar 11, 2026 | 157.20 | 164.70 | 157.20 | 164.20 | 164.20 | -0.36% | 146,760 |
| Mar 10, 2026 | 163.80 | 165.60 | 161.90 | 164.80 | 164.80 | 2.81% | 195,016 |
| Mar 9, 2026 | 157.00 | 171.80 | 153.70 | 160.30 | 160.30 | 0.56% | 211,346 |
| Mar 6, 2026 | 161.00 | 161.90 | 157.00 | 159.40 | 159.40 | -1.24% | 195,844 |
| Mar 5, 2026 | 160.10 | 164.30 | 160.10 | 161.40 | 161.40 | 0.88% | 249,462 |
| Mar 4, 2026 | 158.00 | 160.90 | 157.00 | 160.00 | 160.00 | 0.95% | 203,800 |
| Mar 3, 2026 | 159.50 | 163.50 | 156.60 | 158.50 | 158.50 | -0.25% | 225,772 |
| Mar 2, 2026 | 154.80 | 162.00 | 148.20 | 158.90 | 158.90 | -3.40% | 342,213 |
| Feb 27, 2026 | 167.10 | 168.20 | 163.80 | 164.50 | 164.50 | -1.50% | 218,345 |
| Feb 26, 2026 | 168.00 | 168.80 | 165.40 | 167.00 | 167.00 | -0.60% | 255,206 |
| Feb 25, 2026 | 170.20 | 172.30 | 165.20 | 168.00 | 168.00 | -1.29% | 299,197 |
| Feb 24, 2026 | 172.00 | 174.00 | 169.50 | 170.20 | 170.20 | -0.99% | 163,216 |
| Feb 23, 2026 | 172.80 | 175.00 | 171.90 | 171.90 | 171.90 | -0.58% | 226,056 |
| Feb 20, 2026 | 170.50 | 172.90 | 169.40 | 172.90 | 172.90 | 1.41% | 160,452 |
| Feb 19, 2026 | 176.80 | 181.00 | 169.00 | 170.50 | 170.50 | -3.56% | 419,194 |
| Feb 18, 2026 | 178.00 | 181.90 | 176.70 | 176.80 | 176.80 | -0.67% | 405,493 |
| Feb 17, 2026 | 178.20 | 179.60 | 176.20 | 178.00 | 178.00 | -0.11% | 247,024 |
| Feb 16, 2026 | 178.10 | 181.50 | 177.40 | 178.20 | 178.20 | 0.34% | 306,006 |
| Feb 13, 2026 | 179.20 | 181.40 | 177.00 | 177.60 | 177.60 | -0.95% | 321,117 |
| Feb 12, 2026 | 175.00 | 179.30 | 174.20 | 179.30 | 179.30 | 2.69% | 264,667 |
| Feb 11, 2026 | 175.90 | 176.00 | 174.10 | 174.60 | 174.60 | -1.19% | 225,374 |
| Feb 10, 2026 | 176.20 | 178.80 | 174.40 | 176.70 | 176.70 | 0.40% | 264,293 |
| Feb 9, 2026 | 175.20 | 178.00 | 175.20 | 176.00 | 176.00 | 0.46% | 264,420 |
| Feb 6, 2026 | 175.90 | 175.90 | 173.10 | 175.20 | 175.20 | -0.45% | 190,321 |
| Feb 5, 2026 | 178.00 | 183.00 | 174.60 | 176.00 | 176.00 | -1.12% | 496,755 |
| Feb 4, 2026 | 174.60 | 180.10 | 174.60 | 178.00 | 178.00 | 1.95% | 462,544 |
| Feb 3, 2026 | 176.00 | 177.00 | 172.20 | 174.60 | 174.60 | 1.04% | 459,053 |
| Feb 2, 2026 | 166.30 | 174.00 | 163.50 | 172.80 | 172.80 | 3.66% | 713,353 |
| Jan 30, 2026 | 166.30 | 167.30 | 164.20 | 166.70 | 166.70 | 0.24% | 283,003 |
| Jan 29, 2026 | 165.90 | 167.40 | 165.40 | 166.30 | 166.30 | 0.24% | 511,722 |
| Jan 28, 2026 | 165.50 | 166.70 | 164.80 | 165.90 | 165.90 | 0.30% | 286,940 |
| Jan 27, 2026 | 165.20 | 168.50 | 165.20 | 165.40 | 165.40 | -0.66% | 322,004 |
| Jan 26, 2026 | 166.40 | 168.00 | 165.20 | 166.50 | 166.50 | 0.06% | 237,341 |
| Jan 23, 2026 | 165.70 | 167.90 | 165.30 | 166.40 | 166.40 | 0.42% | 288,681 |
| Jan 22, 2026 | 164.00 | 167.20 | 162.40 | 165.70 | 165.70 | 1.22% | 323,459 |
| Jan 21, 2026 | 165.30 | 166.20 | 162.70 | 163.70 | 163.70 | -0.97% | 236,844 |
| Jan 20, 2026 | 165.10 | 168.40 | 165.10 | 165.30 | 165.30 | -1.08% | 259,660 |
| Jan 19, 2026 | 164.30 | 168.30 | 164.30 | 167.10 | 167.10 | 2.01% | 360,825 |
| Jan 16, 2026 | 162.10 | 164.70 | 161.50 | 163.80 | 163.80 | 1.05% | 140,519 |
| Jan 15, 2026 | 161.30 | 163.70 | 160.70 | 162.10 | 162.10 | 0.50% | 133,042 |
| Jan 14, 2026 | 159.40 | 163.00 | 158.70 | 161.30 | 161.30 | 1.19% | 177,588 |
| Jan 13, 2026 | 158.80 | 161.60 | 158.80 | 159.40 | 159.40 | 0.44% | 142,951 |
| Jan 12, 2026 | 158.10 | 160.60 | 156.00 | 158.70 | 158.70 | 0.44% | 205,165 |
| Jan 9, 2026 | 160.10 | 161.20 | 157.90 | 158.00 | 158.00 | -1.31% | 166,151 |
| Jan 8, 2026 | 160.00 | 161.20 | 157.50 | 160.10 | 160.10 | 0.06% | 160,090 |
| Jan 7, 2026 | 163.50 | 166.00 | 160.00 | 160.00 | 160.00 | -2.14% | 176,874 |
| Jan 6, 2026 | 163.90 | 164.50 | 163.10 | 163.50 | 163.50 | -0.24% | 113,671 |
| Jan 5, 2026 | 165.00 | 165.90 | 163.00 | 163.90 | 163.90 | -0.67% | 177,657 |
| Jan 2, 2026 | 165.00 | 167.50 | 163.70 | 165.00 | 165.00 | -2.37% | 257,093 |
| Dec 31, 2025 | 159.90 | 169.40 | 154.70 | 169.00 | 169.00 | 6.22% | 414,378 |
| Dec 30, 2025 | 152.90 | 159.10 | 152.30 | 159.10 | 159.10 | 4.33% | 659,234 |
| Dec 29, 2025 | 154.50 | 156.50 | 152.50 | 152.50 | 152.50 | -1.61% | 129,154 |
| Dec 26, 2025 | 155.40 | 156.00 | 154.00 | 155.00 | 155.00 | -0.06% | 84,270 |
| Dec 25, 2025 | 155.50 | 156.70 | 154.90 | 155.10 | 155.10 | -0.26% | 74,876 |
| Dec 24, 2025 | 155.10 | 156.70 | 153.00 | 155.50 | 155.50 | 0.58% | 189,274 |
| Dec 23, 2025 | 157.60 | 157.80 | 154.50 | 154.60 | 154.60 | -1.90% | 235,213 |
| Dec 22, 2025 | 160.30 | 160.80 | 157.50 | 157.60 | 157.60 | -1.68% | 163,108 |
| Dec 19, 2025 | 160.50 | 161.00 | 159.70 | 160.30 | 160.30 | -0.12% | 127,639 |
| Dec 18, 2025 | 160.70 | 162.00 | 160.40 | 160.50 | 160.50 | -0.12% | 116,217 |
| Dec 17, 2025 | 161.30 | 161.70 | 160.70 | 160.70 | 160.70 | -0.25% | 94,232 |
| Dec 16, 2025 | 162.00 | 162.40 | 160.80 | 161.10 | 161.10 | -0.56% | 99,355 |
| Dec 15, 2025 | 164.00 | 164.70 | 160.90 | 162.00 | 162.00 | -1.22% | 270,751 |
| Dec 12, 2025 | 161.20 | 164.00 | 161.20 | 164.00 | 164.00 | 1.05% | 142,295 |
| Dec 11, 2025 | 162.00 | 164.20 | 162.00 | 162.30 | 162.30 | 0.25% | 110,960 |
| Dec 10, 2025 | 164.20 | 166.10 | 161.80 | 161.90 | 161.90 | -1.34% | 243,043 |
| Dec 9, 2025 | 164.80 | 169.10 | 163.70 | 164.10 | 164.10 | -0.12% | 191,915 |
| Dec 8, 2025 | 166.80 | 167.70 | 164.00 | 164.30 | 164.30 | -1.44% | 266,683 |
| Dec 5, 2025 | 166.30 | 169.50 | 165.80 | 166.70 | 166.70 | 0.54% | 263,491 |