Tümosan Motor ve Traktör Sanayi A.S. (IST:TMSN)
Turkey
· Delayed Price · Currency is TRY 103.30
-0.50 (-0.48%)
At close: Dec 5, 2025
IST:TMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.50 | 104.50 | 102.80 | 103.30 | 103.30 | -0.48% | 537,861 |
| Dec 4, 2025 | 103.60 | 104.50 | 102.90 | 103.80 | 103.80 | 0.19% | 596,338 |
| Dec 3, 2025 | 105.30 | 106.60 | 103.40 | 103.60 | 103.60 | -1.52% | 861,347 |
| Dec 2, 2025 | 105.00 | 107.20 | 104.80 | 105.20 | 105.20 | 0.38% | 828,003 |
| Dec 1, 2025 | 104.10 | 105.60 | 103.60 | 104.80 | 104.80 | 0.67% | 873,473 |
| Nov 28, 2025 | 105.20 | 106.40 | 103.80 | 104.10 | 104.10 | -1.05% | 587,631 |
| Nov 27, 2025 | 104.10 | 108.70 | 104.10 | 105.20 | 105.20 | 1.15% | 1,689,783 |
| Nov 26, 2025 | 104.80 | 105.50 | 103.70 | 104.00 | 104.00 | -0.95% | 790,800 |
| Nov 25, 2025 | 105.60 | 108.00 | 104.40 | 105.00 | 105.00 | -0.28% | 1,528,151 |
| Nov 24, 2025 | 108.10 | 108.20 | 104.90 | 105.30 | 105.30 | -2.59% | 961,947 |
| Nov 21, 2025 | 109.80 | 113.50 | 107.70 | 108.10 | 108.10 | -2.08% | 1,239,196 |
| Nov 20, 2025 | 117.00 | 117.50 | 109.70 | 110.40 | 110.40 | -3.50% | 1,844,751 |
| Nov 19, 2025 | 119.00 | 122.30 | 114.10 | 114.40 | 114.40 | 0.53% | 5,744,865 |
| Nov 18, 2025 | 108.90 | 113.80 | 108.60 | 113.80 | 113.80 | 9.95% | 977,196 |
| Nov 17, 2025 | 101.20 | 104.40 | 100.90 | 103.50 | 103.50 | 2.37% | 596,262 |
| Nov 14, 2025 | 101.20 | 101.90 | 99.70 | 101.10 | 101.10 | -0.10% | 493,061 |
| Nov 13, 2025 | 101.00 | 102.50 | 100.70 | 101.20 | 101.20 | 0.40% | 410,927 |
| Nov 12, 2025 | 103.00 | 103.00 | 100.70 | 100.80 | 100.80 | -0.69% | 407,528 |
| Nov 11, 2025 | 105.40 | 105.40 | 100.10 | 101.50 | 101.50 | -3.70% | 851,222 |
| Nov 10, 2025 | 106.00 | 107.80 | 104.50 | 105.40 | 105.40 | - | 613,984 |
| Nov 7, 2025 | 108.90 | 109.10 | 104.90 | 105.40 | 105.40 | -3.21% | 842,823 |
| Nov 6, 2025 | 108.90 | 110.00 | 108.50 | 108.90 | 108.90 | - | 628,799 |
| Nov 5, 2025 | 109.40 | 110.00 | 107.70 | 108.90 | 108.90 | 0.28% | 702,197 |
| Nov 4, 2025 | 109.60 | 109.80 | 107.40 | 108.60 | 108.60 | -1.09% | 657,850 |
| Nov 3, 2025 | 110.30 | 113.00 | 109.40 | 109.80 | 109.80 | 0.18% | 1,268,526 |
| Oct 31, 2025 | 107.30 | 109.90 | 107.30 | 109.60 | 109.60 | 1.01% | 797,757 |
| Oct 30, 2025 | 108.70 | 110.30 | 108.20 | 108.50 | 108.50 | 0.09% | 775,043 |
| Oct 28, 2025 | 110.90 | 110.90 | 108.00 | 108.40 | 108.40 | -2.25% | 470,630 |
| Oct 27, 2025 | 106.50 | 114.10 | 105.40 | 110.90 | 110.90 | 4.23% | 2,247,864 |
| Oct 24, 2025 | 100.40 | 106.40 | 100.40 | 106.40 | 106.40 | 5.98% | 1,069,239 |
| Oct 23, 2025 | 100.60 | 101.40 | 99.80 | 100.40 | 100.40 | -0.10% | 583,222 |
| Oct 22, 2025 | 100.80 | 102.80 | 100.50 | 100.50 | 100.50 | - | 675,489 |
| Oct 21, 2025 | 100.70 | 101.40 | 99.00 | 100.50 | 100.50 | 0.30% | 638,011 |
| Oct 20, 2025 | 100.40 | 101.50 | 98.00 | 100.20 | 100.20 | 0.35% | 621,659 |
| Oct 17, 2025 | 100.80 | 101.30 | 97.80 | 99.85 | 99.85 | -0.94% | 696,378 |
| Oct 16, 2025 | 102.00 | 103.60 | 100.70 | 100.80 | 100.80 | -1.66% | 554,341 |
| Oct 15, 2025 | 100.80 | 102.90 | 100.70 | 102.50 | 102.50 | 2.30% | 688,289 |
| Oct 14, 2025 | 103.70 | 104.20 | 100.00 | 100.20 | 100.20 | -3.09% | 612,585 |
| Oct 13, 2025 | 104.40 | 104.90 | 102.50 | 103.40 | 103.40 | -1.80% | 558,971 |
| Oct 10, 2025 | 107.50 | 108.00 | 104.90 | 105.30 | 105.30 | -1.22% | 661,434 |
| Oct 9, 2025 | 107.90 | 109.10 | 106.30 | 106.60 | 106.60 | -0.19% | 578,672 |
| Oct 8, 2025 | 109.50 | 110.70 | 106.80 | 106.80 | 106.80 | -2.64% | 848,500 |
| Oct 7, 2025 | 109.70 | 111.20 | 108.70 | 109.70 | 109.70 | 0.46% | 800,332 |
| Oct 6, 2025 | 111.90 | 112.50 | 109.20 | 109.20 | 109.20 | -1.89% | 594,661 |
| Oct 3, 2025 | 112.20 | 112.80 | 111.00 | 111.30 | 111.30 | -0.54% | 573,933 |
| Oct 2, 2025 | 114.00 | 115.10 | 111.90 | 111.90 | 111.90 | -1.84% | 614,929 |
| Oct 1, 2025 | 113.40 | 115.30 | 111.20 | 114.00 | 114.00 | 0.53% | 826,558 |
| Sep 30, 2025 | 113.40 | 113.50 | 109.10 | 113.40 | 113.40 | 1.34% | 769,984 |
| Sep 29, 2025 | 114.70 | 115.60 | 111.90 | 111.90 | 111.90 | -1.84% | 714,105 |
| Sep 26, 2025 | 117.00 | 117.80 | 114.00 | 114.00 | 114.00 | -2.98% | 605,432 |
| Sep 25, 2025 | 117.70 | 118.80 | 116.60 | 117.50 | 117.50 | 0.17% | 532,438 |
| Sep 24, 2025 | 119.40 | 119.40 | 116.20 | 117.30 | 117.30 | -0.93% | 888,282 |
| Sep 23, 2025 | 120.50 | 121.20 | 117.90 | 118.40 | 118.40 | -2.95% | 982,753 |
| Sep 22, 2025 | 123.50 | 124.40 | 121.60 | 122.00 | 122.00 | 0.41% | 1,111,798 |
| Sep 19, 2025 | 119.20 | 121.50 | 117.20 | 121.50 | 121.50 | 2.36% | 1,073,670 |
| Sep 18, 2025 | 120.50 | 122.60 | 118.60 | 118.70 | 118.70 | -1.08% | 1,256,821 |
| Sep 17, 2025 | 119.50 | 122.20 | 119.20 | 120.00 | 120.00 | -0.66% | 1,017,579 |
| Sep 16, 2025 | 118.10 | 121.20 | 117.70 | 120.80 | 120.80 | 2.37% | 870,458 |
| Sep 15, 2025 | 110.50 | 118.20 | 108.80 | 118.00 | 118.00 | 6.79% | 1,225,728 |
| Sep 12, 2025 | 111.30 | 111.90 | 109.00 | 110.50 | 110.50 | -0.90% | 933,522 |
| Sep 11, 2025 | 114.30 | 116.30 | 111.50 | 111.50 | 111.50 | -2.79% | 842,109 |
| Sep 10, 2025 | 116.90 | 117.10 | 114.00 | 114.70 | 114.70 | -1.12% | 741,493 |
| Sep 9, 2025 | 116.10 | 118.10 | 115.30 | 116.00 | 116.00 | -0.09% | 723,764 |
| Sep 8, 2025 | 119.80 | 119.80 | 114.80 | 116.10 | 116.10 | -4.21% | 1,356,003 |
| Sep 5, 2025 | 125.10 | 125.90 | 121.00 | 121.20 | 121.20 | -2.96% | 1,359,034 |
| Sep 4, 2025 | 125.80 | 126.60 | 123.20 | 124.90 | 124.90 | 0.48% | 1,059,546 |
| Sep 3, 2025 | 128.80 | 129.00 | 123.80 | 124.30 | 124.30 | -2.89% | 1,820,253 |
| Sep 2, 2025 | 133.80 | 134.80 | 120.80 | 128.00 | 128.00 | -4.41% | 2,910,969 |
| Sep 1, 2025 | 131.50 | 136.80 | 131.00 | 133.90 | 133.90 | 2.53% | 2,645,390 |
| Aug 29, 2025 | 134.30 | 134.80 | 130.10 | 130.60 | 130.60 | -2.54% | 1,836,836 |
| Aug 28, 2025 | 129.60 | 135.70 | 129.60 | 134.00 | 134.00 | 3.40% | 2,865,908 |
| Aug 27, 2025 | 134.10 | 134.50 | 128.90 | 129.60 | 129.60 | -3.07% | 1,592,366 |
| Aug 26, 2025 | 131.20 | 135.80 | 130.90 | 133.70 | 133.70 | 2.22% | 3,258,000 |
| Aug 25, 2025 | 131.90 | 132.90 | 129.80 | 130.80 | 130.80 | - | 1,576,908 |
| Aug 22, 2025 | 128.70 | 133.20 | 128.50 | 130.80 | 130.80 | 2.11% | 2,619,479 |
| Aug 21, 2025 | 128.00 | 129.60 | 127.30 | 128.10 | 128.10 | 0.31% | 1,527,739 |
| Aug 20, 2025 | 128.00 | 129.80 | 125.50 | 127.70 | 127.70 | -0.16% | 1,640,111 |
| Aug 19, 2025 | 134.00 | 135.50 | 127.90 | 127.90 | 127.90 | -2.14% | 3,350,396 |
| Aug 18, 2025 | 132.00 | 132.70 | 129.00 | 130.70 | 130.70 | -1.51% | 1,651,770 |
| Aug 15, 2025 | 134.00 | 136.10 | 132.60 | 132.70 | 132.70 | -0.45% | 2,079,134 |
| Aug 14, 2025 | 130.60 | 135.30 | 129.30 | 133.30 | 133.30 | 2.07% | 3,175,021 |
| Aug 13, 2025 | 130.00 | 133.40 | 130.00 | 130.60 | 130.60 | 0.69% | 1,998,288 |
| Aug 12, 2025 | 127.60 | 132.50 | 125.30 | 129.70 | 129.70 | 1.41% | 2,421,423 |
| Aug 11, 2025 | 130.00 | 130.80 | 127.70 | 127.90 | 127.90 | -0.31% | 1,357,350 |
| Aug 8, 2025 | 132.90 | 133.80 | 127.70 | 128.30 | 128.30 | -3.46% | 1,461,785 |
| Aug 7, 2025 | 133.10 | 134.10 | 131.10 | 132.90 | 132.90 | 1.22% | 2,016,512 |
| Aug 6, 2025 | 132.60 | 135.70 | 130.00 | 131.30 | 131.30 | -0.53% | 2,562,784 |
| Aug 5, 2025 | 131.10 | 138.90 | 129.40 | 132.00 | 132.00 | 1.77% | 4,336,331 |
| Aug 4, 2025 | 124.50 | 130.00 | 122.80 | 129.70 | 129.70 | 4.94% | 2,958,734 |
| Aug 1, 2025 | 121.00 | 126.90 | 120.20 | 123.60 | 123.60 | 3.00% | 2,958,739 |
| Jul 31, 2025 | 119.00 | 122.10 | 118.20 | 120.00 | 120.00 | 1.87% | 1,383,399 |
| Jul 30, 2025 | 123.20 | 125.70 | 117.80 | 117.80 | 117.80 | -4.38% | 2,269,086 |
| Jul 29, 2025 | 125.40 | 127.40 | 121.40 | 123.20 | 123.20 | -1.68% | 2,996,764 |
| Jul 28, 2025 | 119.60 | 130.50 | 119.60 | 125.30 | 125.30 | 4.85% | 4,085,823 |
| Jul 25, 2025 | 113.20 | 122.90 | 113.00 | 119.50 | 119.50 | 6.03% | 5,445,255 |
| Jul 24, 2025 | 114.60 | 114.60 | 112.10 | 112.70 | 112.70 | -0.44% | 1,195,422 |
| Jul 23, 2025 | 115.70 | 116.30 | 113.00 | 113.20 | 113.20 | -2.08% | 1,360,497 |
| Jul 22, 2025 | 114.10 | 116.90 | 113.50 | 115.60 | 115.60 | 1.85% | 2,614,302 |
| Jul 21, 2025 | 113.10 | 116.40 | 113.00 | 113.50 | 113.50 | 0.71% | 2,684,053 |
| Jul 18, 2025 | 108.50 | 114.20 | 107.10 | 112.70 | 112.70 | 4.35% | 3,007,872 |