Tümosan Motor ve Traktör Sanayi A.S. (IST:TMSN)
Turkey
· Delayed Price · Currency is TRY 101.10
+1.00 (1.00%)
Last updated: Apr 29, 2026, 12:25 PM GMT+3
IST:TMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.30 | 104.40 | 100.10 | 100.10 | 100.10 | -4.21% | 1,017,467 |
| Apr 27, 2026 | 104.90 | 105.70 | 104.40 | 104.50 | 104.50 | 0.38% | 769,174 |
| Apr 24, 2026 | 103.70 | 104.90 | 103.10 | 104.10 | 104.10 | 0.58% | 530,840 |
| Apr 22, 2026 | 104.80 | 105.60 | 103.30 | 103.50 | 103.50 | -0.77% | 626,855 |
| Apr 21, 2026 | 104.90 | 107.40 | 104.20 | 104.30 | 104.30 | -0.19% | 1,234,915 |
| Apr 20, 2026 | 104.80 | 105.50 | 104.40 | 104.50 | 104.50 | -2.34% | 1,127,640 |
| Apr 17, 2026 | 103.90 | 107.00 | 103.90 | 107.00 | 107.00 | 2.98% | 1,171,853 |
| Apr 16, 2026 | 105.60 | 106.40 | 103.50 | 103.90 | 103.90 | -1.14% | 774,653 |
| Apr 15, 2026 | 104.80 | 106.20 | 104.50 | 105.10 | 105.10 | 0.77% | 638,880 |
| Apr 14, 2026 | 104.50 | 106.10 | 104.10 | 104.30 | 104.30 | 0.68% | 845,582 |
| Apr 13, 2026 | 105.00 | 105.90 | 103.30 | 103.60 | 103.60 | -3.18% | 1,005,656 |
| Apr 10, 2026 | 107.60 | 108.30 | 105.80 | 107.00 | 107.00 | - | 1,558,759 |
| Apr 9, 2026 | 109.00 | 112.50 | 106.00 | 107.00 | 107.00 | -2.46% | 6,326,455 |
| Apr 8, 2026 | 104.00 | 109.70 | 102.00 | 109.70 | 109.70 | 9.92% | 12,118,787 |
| Apr 7, 2026 | 102.10 | 102.60 | 98.85 | 99.80 | 99.80 | -2.25% | 704,788 |
| Apr 6, 2026 | 101.50 | 102.90 | 101.50 | 102.10 | 102.10 | 0.59% | 514,193 |
| Apr 3, 2026 | 102.10 | 102.50 | 101.20 | 101.50 | 101.50 | -0.20% | 401,675 |
| Apr 2, 2026 | 101.50 | 101.70 | 100.30 | 101.70 | 101.70 | -0.29% | 513,560 |
| Apr 1, 2026 | 102.80 | 103.00 | 101.40 | 102.00 | 102.00 | 1.29% | 493,064 |
| Mar 31, 2026 | 100.10 | 100.90 | 99.75 | 100.70 | 100.70 | 0.85% | 488,485 |
| Mar 30, 2026 | 100.90 | 101.40 | 99.55 | 99.85 | 99.85 | -1.04% | 520,340 |
| Mar 27, 2026 | 102.10 | 102.90 | 100.40 | 100.90 | 100.90 | -1.08% | 406,851 |
| Mar 26, 2026 | 102.60 | 103.40 | 101.90 | 102.00 | 102.00 | -0.78% | 462,314 |
| Mar 25, 2026 | 103.60 | 104.70 | 102.50 | 102.80 | 102.80 | -0.39% | 690,076 |
| Mar 24, 2026 | 105.70 | 105.80 | 103.20 | 103.20 | 103.20 | -2.37% | 495,305 |
| Mar 23, 2026 | 106.40 | 106.40 | 102.30 | 105.70 | 105.70 | -1.12% | 1,145,303 |
| Mar 19, 2026 | 106.50 | 108.00 | 106.10 | 106.90 | 106.90 | -0.83% | 355,568 |
| Mar 18, 2026 | 106.00 | 111.60 | 106.00 | 107.80 | 107.80 | 1.99% | 1,297,167 |
| Mar 17, 2026 | 104.60 | 106.90 | 104.60 | 105.70 | 105.70 | 1.05% | 582,674 |
| Mar 16, 2026 | 106.70 | 107.80 | 104.30 | 104.60 | 104.60 | -1.97% | 651,506 |
| Mar 13, 2026 | 107.70 | 109.40 | 105.20 | 106.70 | 106.70 | -1.11% | 761,953 |
| Mar 12, 2026 | 109.00 | 115.00 | 107.80 | 107.90 | 107.90 | 0.28% | 2,678,259 |
| Mar 11, 2026 | 106.80 | 108.00 | 105.00 | 107.60 | 107.60 | 0.37% | 515,491 |
| Mar 10, 2026 | 106.60 | 107.70 | 105.30 | 107.20 | 107.20 | 2.78% | 671,420 |
| Mar 9, 2026 | 102.30 | 106.30 | 99.20 | 104.30 | 104.30 | 1.96% | 938,304 |
| 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 |