Tümosan Motor ve Traktör Sanayi A.S. (IST:TMSN)
Turkey
· Delayed Price · Currency is TRY 102.30
-1.70 (-1.63%)
At close: Mar 6, 2026
IST:TMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.00 | 104.00 | 101.50 | 102.30 | 102.30 | -1.63% | 513,020 |
| Mar 5, 2026 | 101.00 | 104.50 | 100.50 | 104.00 | 104.00 | 4.16% | 756,354 |
| Mar 4, 2026 | 99.55 | 100.90 | 98.80 | 99.85 | 99.85 | 0.30% | 698,201 |
| Mar 3, 2026 | 101.20 | 103.00 | 99.10 | 99.55 | 99.55 | -1.63% | 812,535 |
| Mar 2, 2026 | 93.80 | 102.20 | 93.60 | 101.20 | 101.20 | -2.60% | 1,093,717 |
| Feb 27, 2026 | 105.50 | 107.20 | 103.10 | 103.90 | 103.90 | -1.33% | 693,295 |
| Feb 26, 2026 | 103.60 | 106.60 | 103.00 | 105.30 | 105.30 | 2.13% | 711,775 |
| Feb 25, 2026 | 105.50 | 105.80 | 102.80 | 103.10 | 103.10 | -2.27% | 888,212 |
| Feb 24, 2026 | 107.80 | 107.90 | 105.10 | 105.50 | 105.50 | -1.95% | 684,478 |
| Feb 23, 2026 | 109.10 | 109.90 | 107.00 | 107.60 | 107.60 | 0.28% | 615,281 |
| Feb 20, 2026 | 106.00 | 107.90 | 105.80 | 107.30 | 107.30 | 1.23% | 998,609 |
| Feb 19, 2026 | 112.90 | 113.20 | 105.20 | 106.00 | 106.00 | -5.53% | 1,341,451 |
| Feb 18, 2026 | 115.00 | 115.40 | 109.40 | 112.20 | 112.20 | -3.03% | 1,581,459 |
| Feb 17, 2026 | 117.90 | 119.20 | 115.70 | 115.70 | 115.70 | -1.62% | 1,071,279 |
| Feb 16, 2026 | 119.20 | 120.30 | 117.50 | 117.60 | 117.60 | -1.26% | 1,249,299 |
| Feb 13, 2026 | 117.90 | 122.40 | 117.00 | 119.10 | 119.10 | 1.62% | 1,896,187 |
| Feb 12, 2026 | 115.90 | 117.90 | 115.50 | 117.20 | 117.20 | 1.30% | 1,316,731 |
| Feb 11, 2026 | 111.40 | 118.30 | 110.70 | 115.70 | 115.70 | 3.86% | 2,409,364 |
| Feb 10, 2026 | 113.50 | 113.60 | 111.10 | 111.40 | 111.40 | -1.33% | 683,760 |
| Feb 9, 2026 | 109.00 | 112.90 | 109.00 | 112.90 | 112.90 | 4.54% | 1,242,699 |
| Feb 6, 2026 | 108.00 | 108.90 | 106.20 | 108.00 | 108.00 | -0.46% | 759,108 |
| Feb 5, 2026 | 111.00 | 112.10 | 108.40 | 108.50 | 108.50 | -2.25% | 881,922 |
| Feb 4, 2026 | 113.00 | 113.30 | 110.90 | 111.00 | 111.00 | -1.42% | 901,420 |
| Feb 3, 2026 | 110.60 | 113.00 | 110.50 | 112.60 | 112.60 | 1.99% | 978,368 |
| Feb 2, 2026 | 112.00 | 112.00 | 108.40 | 110.40 | 110.40 | -2.30% | 1,478,388 |
| Jan 30, 2026 | 112.80 | 118.30 | 111.40 | 113.00 | 113.00 | 1.71% | 3,714,002 |
| Jan 29, 2026 | 108.70 | 111.60 | 108.30 | 111.10 | 111.10 | 2.59% | 1,866,068 |
| Jan 28, 2026 | 108.60 | 108.90 | 107.50 | 108.30 | 108.30 | 0.28% | 1,029,246 |
| Jan 27, 2026 | 108.50 | 109.20 | 107.20 | 108.00 | 108.00 | -0.37% | 1,451,292 |
| Jan 26, 2026 | 106.80 | 109.90 | 106.70 | 108.40 | 108.40 | 1.59% | 1,607,692 |
| Jan 23, 2026 | 107.60 | 108.00 | 106.30 | 106.70 | 106.70 | -0.84% | 938,825 |
| Jan 22, 2026 | 105.00 | 107.60 | 104.90 | 107.60 | 107.60 | 2.87% | 752,571 |
| Jan 21, 2026 | 105.90 | 106.00 | 103.60 | 104.60 | 104.60 | -0.76% | 847,541 |
| Jan 20, 2026 | 107.40 | 107.90 | 105.00 | 105.40 | 105.40 | -1.59% | 975,666 |
| Jan 19, 2026 | 107.80 | 108.10 | 106.80 | 107.10 | 107.10 | 0.85% | 1,025,055 |
| Jan 16, 2026 | 107.80 | 108.80 | 105.70 | 106.20 | 106.20 | -1.12% | 918,349 |
| Jan 15, 2026 | 104.20 | 108.60 | 103.50 | 107.40 | 107.40 | 3.07% | 1,788,311 |
| Jan 14, 2026 | 103.20 | 105.40 | 103.10 | 104.20 | 104.20 | 1.07% | 1,225,737 |
| Jan 13, 2026 | 101.80 | 103.60 | 101.00 | 103.10 | 103.10 | 1.18% | 725,717 |
| Jan 12, 2026 | 103.50 | 103.80 | 101.90 | 101.90 | 101.90 | -1.45% | 764,637 |
| Jan 9, 2026 | 104.10 | 104.40 | 102.60 | 103.40 | 103.40 | 0.19% | 534,720 |
| Jan 8, 2026 | 101.80 | 103.80 | 100.20 | 103.20 | 103.20 | 1.38% | 825,243 |
| Jan 7, 2026 | 104.50 | 105.80 | 101.70 | 101.80 | 101.80 | -2.12% | 813,250 |
| Jan 6, 2026 | 102.50 | 104.30 | 102.40 | 104.00 | 104.00 | 1.56% | 818,352 |
| Jan 5, 2026 | 102.00 | 103.10 | 101.60 | 102.40 | 102.40 | 0.29% | 640,837 |
| Jan 2, 2026 | 100.30 | 102.60 | 100.20 | 102.10 | 102.10 | 1.69% | 510,254 |
| Dec 31, 2025 | 100.90 | 101.50 | 100.00 | 100.40 | 100.40 | 0.20% | 467,409 |
| Dec 30, 2025 | 98.35 | 104.40 | 97.60 | 100.20 | 100.20 | 1.98% | 1,366,333 |
| Dec 29, 2025 | 100.60 | 100.90 | 98.10 | 98.25 | 98.25 | -2.24% | 658,235 |
| Dec 26, 2025 | 101.20 | 101.60 | 100.50 | 100.50 | 100.50 | -0.69% | 412,102 |
| Dec 25, 2025 | 101.20 | 102.40 | 101.10 | 101.20 | 101.20 | 0.10% | 433,386 |
| Dec 24, 2025 | 101.20 | 102.00 | 100.50 | 101.10 | 101.10 | -0.10% | 477,710 |
| Dec 23, 2025 | 101.00 | 101.50 | 100.50 | 101.20 | 101.20 | 0.20% | 495,020 |
| Dec 22, 2025 | 103.40 | 103.60 | 100.70 | 101.00 | 101.00 | -1.85% | 642,330 |
| Dec 19, 2025 | 103.10 | 103.20 | 102.10 | 102.90 | 102.90 | 0.19% | 445,705 |
| Dec 18, 2025 | 103.00 | 103.60 | 102.50 | 102.70 | 102.70 | 0.10% | 418,143 |
| Dec 17, 2025 | 103.50 | 103.70 | 102.50 | 102.60 | 102.60 | -0.77% | 497,787 |
| Dec 16, 2025 | 106.40 | 106.80 | 103.40 | 103.40 | 103.40 | -2.27% | 786,451 |
| Dec 15, 2025 | 104.20 | 106.50 | 104.20 | 105.80 | 105.80 | 1.63% | 1,126,950 |
| Dec 12, 2025 | 104.60 | 105.40 | 103.30 | 104.10 | 104.10 | - | 698,578 |
| Dec 11, 2025 | 103.70 | 104.80 | 103.50 | 104.10 | 104.10 | 0.87% | 527,981 |
| Dec 10, 2025 | 104.20 | 104.90 | 103.10 | 103.20 | 103.20 | -0.96% | 639,733 |
| Dec 9, 2025 | 104.30 | 105.10 | 103.70 | 104.20 | 104.20 | - | 600,096 |
| Dec 8, 2025 | 103.60 | 105.30 | 103.60 | 104.20 | 104.20 | 0.87% | 740,872 |
| 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 |