Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey
· Delayed Price · Currency is TRY 295.75
+0.75 (0.25%)
Mar 6, 2026, 3:25 PM GMT+3
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 294.00 | 303.25 | 291.75 | 296.75 | - | 0.59% | 2,617,417 |
| Mar 5, 2026 | 297.25 | 305.00 | 294.50 | 295.00 | 295.00 | 1.72% | 4,004,700 |
| Mar 4, 2026 | 300.75 | 301.75 | 289.00 | 290.00 | 290.00 | -4.13% | 5,592,123 |
| Mar 3, 2026 | 310.00 | 313.00 | 294.75 | 302.50 | 302.50 | -3.59% | 3,256,661 |
| Mar 2, 2026 | 294.00 | 314.00 | 294.00 | 313.75 | 313.75 | -1.34% | 2,404,748 |
| Feb 27, 2026 | 325.00 | 325.00 | 315.00 | 318.00 | 318.00 | -1.40% | 3,128,248 |
| Feb 26, 2026 | 321.25 | 324.00 | 314.00 | 322.50 | 322.50 | 0.39% | 2,813,419 |
| Feb 25, 2026 | 331.00 | 331.50 | 320.25 | 321.25 | 321.25 | -2.80% | 3,772,235 |
| Feb 24, 2026 | 332.75 | 332.75 | 326.25 | 330.50 | 330.50 | -0.90% | 3,273,462 |
| Feb 23, 2026 | 336.00 | 338.25 | 329.75 | 333.50 | 333.50 | 0.68% | 3,205,760 |
| Feb 20, 2026 | 331.00 | 335.00 | 328.50 | 331.25 | 331.25 | 0.15% | 2,771,963 |
| Feb 19, 2026 | 336.00 | 338.50 | 326.75 | 330.75 | 330.75 | -1.34% | 4,448,093 |
| Feb 18, 2026 | 337.50 | 342.50 | 332.50 | 335.25 | 335.25 | - | 4,612,932 |
| Feb 17, 2026 | 345.75 | 346.00 | 331.75 | 335.25 | 335.25 | -3.73% | 5,323,231 |
| Feb 16, 2026 | 345.00 | 349.50 | 340.00 | 348.25 | 348.25 | 2.88% | 4,316,422 |
| Feb 13, 2026 | 330.50 | 338.50 | 328.00 | 338.50 | 338.50 | 2.42% | 4,199,745 |
| Feb 12, 2026 | 317.00 | 332.00 | 312.75 | 330.50 | 330.50 | 4.84% | 7,358,879 |
| Feb 11, 2026 | 310.50 | 317.75 | 307.25 | 315.25 | 315.25 | 0.80% | 6,940,993 |
| Feb 10, 2026 | 323.00 | 325.50 | 312.00 | 312.75 | 312.75 | -1.34% | 7,554,825 |
| Feb 9, 2026 | 316.25 | 320.00 | 312.00 | 317.00 | 317.00 | 0.96% | 5,246,334 |
| Feb 6, 2026 | 321.50 | 325.25 | 313.25 | 314.00 | 314.00 | -2.94% | 4,826,377 |
| Feb 5, 2026 | 323.25 | 332.25 | 322.75 | 323.50 | 323.50 | -0.46% | 4,592,376 |
| Feb 4, 2026 | 327.50 | 328.00 | 321.75 | 325.00 | 325.00 | - | 3,394,107 |
| Feb 3, 2026 | 322.50 | 327.00 | 319.25 | 325.00 | 325.00 | 1.33% | 4,014,389 |
| Feb 2, 2026 | 323.00 | 328.50 | 314.75 | 320.75 | 320.75 | -1.61% | 3,486,484 |
| Jan 30, 2026 | 319.00 | 326.00 | 316.00 | 326.00 | 326.00 | 2.19% | 3,948,220 |
| Jan 29, 2026 | 315.00 | 322.25 | 311.25 | 319.00 | 319.00 | 1.67% | 5,072,052 |
| Jan 28, 2026 | 311.75 | 315.50 | 309.25 | 313.75 | 313.75 | 0.64% | 4,960,519 |
| Jan 27, 2026 | 310.00 | 320.00 | 307.75 | 311.75 | 311.75 | 2.47% | 7,078,605 |
| Jan 26, 2026 | 300.25 | 306.50 | 297.75 | 304.25 | 304.25 | 1.00% | 3,392,644 |
| Jan 23, 2026 | 298.00 | 302.50 | 295.50 | 301.25 | 301.25 | 1.95% | 2,887,932 |
| Jan 22, 2026 | 288.75 | 295.75 | 278.00 | 295.50 | 295.50 | 3.59% | 6,258,293 |
| Jan 21, 2026 | 284.00 | 286.00 | 278.00 | 285.25 | 285.25 | 1.06% | 5,235,808 |
| Jan 20, 2026 | 281.25 | 283.50 | 279.50 | 282.25 | 282.25 | - | 3,277,847 |
| Jan 19, 2026 | 288.50 | 289.00 | 281.00 | 282.25 | 282.25 | -1.91% | 4,394,801 |
| Jan 16, 2026 | 285.00 | 290.75 | 281.25 | 287.75 | 287.75 | 1.05% | 5,697,205 |
| Jan 15, 2026 | 278.00 | 286.25 | 275.50 | 284.75 | 284.75 | 1.97% | 4,396,891 |
| Jan 14, 2026 | 288.00 | 288.00 | 278.50 | 279.25 | 279.25 | -1.41% | 4,005,893 |
| Jan 13, 2026 | 280.00 | 286.75 | 278.25 | 283.25 | 283.25 | 1.07% | 4,746,135 |
| Jan 12, 2026 | 276.50 | 282.25 | 274.00 | 280.25 | 280.25 | 1.54% | 3,872,856 |
| Jan 9, 2026 | 278.00 | 278.25 | 272.75 | 276.00 | 276.00 | - | 3,239,849 |
| Jan 8, 2026 | 280.50 | 282.50 | 273.00 | 276.00 | 276.00 | -1.69% | 4,063,877 |
| Jan 7, 2026 | 279.00 | 283.25 | 276.50 | 280.75 | 280.75 | 1.26% | 4,168,121 |
| Jan 6, 2026 | 270.00 | 277.25 | 269.00 | 277.25 | 277.25 | 2.69% | 4,143,754 |
| Jan 5, 2026 | 260.00 | 272.00 | 259.25 | 270.00 | 270.00 | 4.35% | 5,246,842 |
| Jan 2, 2026 | 248.40 | 258.75 | 247.30 | 258.75 | 258.75 | 4.76% | 4,599,402 |
| Dec 31, 2025 | 249.50 | 250.75 | 246.30 | 247.00 | 247.00 | -0.64% | 3,671,882 |
| Dec 30, 2025 | 247.00 | 250.50 | 245.00 | 248.60 | 248.60 | 0.36% | 3,025,881 |
| Dec 29, 2025 | 253.50 | 255.75 | 247.70 | 247.70 | 247.70 | -1.61% | 3,729,351 |
| Dec 26, 2025 | 247.40 | 254.75 | 246.30 | 251.75 | 251.75 | 1.76% | 4,211,056 |
| Dec 25, 2025 | 247.20 | 247.70 | 246.20 | 247.40 | 247.40 | 0.37% | 1,172,648 |
| Dec 24, 2025 | 242.10 | 247.40 | 241.20 | 246.50 | 246.50 | 1.86% | 3,405,900 |
| Dec 23, 2025 | 247.20 | 247.50 | 241.60 | 242.00 | 242.00 | -1.83% | 3,028,150 |
| Dec 22, 2025 | 244.90 | 248.70 | 244.30 | 246.50 | 246.50 | 1.07% | 4,747,841 |
| Dec 19, 2025 | 245.50 | 246.80 | 242.80 | 243.90 | 243.90 | -0.65% | 3,083,620 |
| Dec 18, 2025 | 248.00 | 249.50 | 243.50 | 245.50 | 245.50 | -0.77% | 4,039,663 |
| Dec 17, 2025 | 245.30 | 249.20 | 242.10 | 247.40 | 247.40 | 0.61% | 5,024,105 |
| Dec 16, 2025 | 244.10 | 247.00 | 240.90 | 245.90 | 245.90 | 0.74% | 5,396,055 |
| Dec 15, 2025 | 241.00 | 244.10 | 239.00 | 244.10 | 244.10 | 1.71% | 5,379,290 |
| Dec 12, 2025 | 235.20 | 240.00 | 235.10 | 240.00 | 240.00 | 2.48% | 4,274,227 |
| Dec 11, 2025 | 235.20 | 235.90 | 232.70 | 234.20 | 234.20 | 0.09% | 3,411,732 |
| Dec 10, 2025 | 237.10 | 240.20 | 232.20 | 234.00 | 234.00 | -1.02% | 5,096,535 |
| Dec 9, 2025 | 247.10 | 247.50 | 236.30 | 236.40 | 236.40 | -2.92% | 5,406,172 |
| Dec 8, 2025 | 235.50 | 245.20 | 235.10 | 243.50 | 243.50 | 4.28% | 6,412,206 |
| Dec 5, 2025 | 231.00 | 234.80 | 230.90 | 233.50 | 233.50 | 1.39% | 3,433,841 |
| Dec 4, 2025 | 230.70 | 233.00 | 228.30 | 230.30 | 230.30 | -0.17% | 3,434,296 |
| Dec 3, 2025 | 235.50 | 237.60 | 230.70 | 230.70 | 230.70 | -1.87% | 4,733,860 |
| Dec 2, 2025 | 235.00 | 238.00 | 233.60 | 235.10 | 235.10 | 0.56% | 4,402,531 |
| Dec 1, 2025 | 229.50 | 234.10 | 226.60 | 233.80 | 233.80 | 1.74% | 4,049,027 |
| Nov 28, 2025 | 230.20 | 231.90 | 229.30 | 229.80 | 229.80 | -0.39% | 3,628,111 |
| Nov 27, 2025 | 230.60 | 233.20 | 229.80 | 230.70 | 230.70 | 0.61% | 4,257,379 |
| Nov 26, 2025 | 227.80 | 231.90 | 226.40 | 229.30 | 229.30 | 0.79% | 4,538,069 |
| Nov 25, 2025 | 230.10 | 232.00 | 227.00 | 227.50 | 227.50 | -0.78% | 3,904,277 |
| Nov 24, 2025 | 228.70 | 231.30 | 225.20 | 229.30 | 229.30 | -0.17% | 4,975,914 |
| Nov 21, 2025 | 230.00 | 230.90 | 227.40 | 229.70 | 229.70 | -0.56% | 3,641,871 |
| Nov 20, 2025 | 232.90 | 235.00 | 229.40 | 231.00 | 231.00 | -0.26% | 4,214,898 |
| Nov 19, 2025 | 235.30 | 238.00 | 231.10 | 231.60 | 231.60 | -0.60% | 5,292,617 |
| Nov 18, 2025 | 231.50 | 236.00 | 230.00 | 233.00 | 233.00 | 0.17% | 3,525,331 |
| Nov 17, 2025 | 234.10 | 236.70 | 231.50 | 232.60 | 232.60 | 0.04% | 3,941,952 |
| Nov 14, 2025 | 236.50 | 237.10 | 230.90 | 232.50 | 232.50 | -1.69% | 3,280,231 |
| Nov 13, 2025 | 231.80 | 239.30 | 230.80 | 236.50 | 236.50 | 2.29% | 5,794,723 |
| Nov 12, 2025 | 227.50 | 232.20 | 224.90 | 231.20 | 231.20 | 2.26% | 4,365,583 |
| Nov 11, 2025 | 231.50 | 233.50 | 223.90 | 226.10 | 226.10 | -2.04% | 6,673,923 |
| Nov 10, 2025 | 231.20 | 234.50 | 230.30 | 230.80 | 230.80 | 0.35% | 3,851,925 |
| Nov 7, 2025 | 239.10 | 240.10 | 229.30 | 230.00 | 230.00 | -3.69% | 6,208,509 |
| Nov 6, 2025 | 241.80 | 242.50 | 237.50 | 238.80 | 238.80 | -1.00% | 5,818,043 |
| Nov 5, 2025 | 246.60 | 246.70 | 237.90 | 241.20 | 241.20 | -1.67% | 9,797,602 |
| Nov 4, 2025 | 259.00 | 259.00 | 244.00 | 245.30 | 245.30 | -8.81% | 16,124,550 |
| Nov 3, 2025 | 265.00 | 272.25 | 261.75 | 269.00 | 269.00 | 1.80% | 7,948,351 |
| Oct 31, 2025 | 264.00 | 267.00 | 262.25 | 264.25 | 264.25 | 0.67% | 4,116,642 |
| Oct 30, 2025 | 263.00 | 268.75 | 259.50 | 262.50 | 262.50 | -0.19% | 5,036,900 |
| Oct 28, 2025 | 265.50 | 265.75 | 261.00 | 263.00 | 263.00 | -1.13% | 1,800,676 |
| Oct 27, 2025 | 276.00 | 276.25 | 260.50 | 266.00 | 266.00 | -3.88% | 5,947,600 |
| Oct 24, 2025 | 275.25 | 285.25 | 271.50 | 276.75 | 276.75 | 0.54% | 11,923,300 |
| Oct 23, 2025 | 260.00 | 276.50 | 260.00 | 275.25 | 275.25 | 5.66% | 6,293,973 |
| Oct 22, 2025 | 255.25 | 263.50 | 255.25 | 260.50 | 260.50 | 2.16% | 4,367,628 |
| Oct 21, 2025 | 257.00 | 258.75 | 253.75 | 255.00 | 255.00 | 1.39% | 5,689,787 |
| Oct 20, 2025 | 255.50 | 255.50 | 244.10 | 251.50 | 251.50 | -1.47% | 8,886,858 |
| Oct 17, 2025 | 253.00 | 260.00 | 245.00 | 255.25 | 255.25 | 0.20% | 5,020,482 |
| Oct 16, 2025 | 256.50 | 257.75 | 251.00 | 254.75 | 254.75 | -2.02% | 4,505,070 |