Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey
· Delayed Price · Currency is TRY 233.50
+3.20 (1.39%)
At close: Dec 5, 2025
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 251.50 | 260.00 | 249.40 | 260.00 | 260.00 | 4.17% | 6,277,428 |
| Oct 14, 2025 | 255.50 | 257.25 | 249.60 | 249.60 | 249.60 | -2.88% | 4,440,492 |
| Oct 13, 2025 | 267.00 | 268.00 | 254.00 | 257.00 | 257.00 | -5.86% | 5,385,914 |
| Oct 10, 2025 | 273.25 | 273.50 | 266.25 | 273.00 | 273.00 | -0.73% | 4,892,460 |
| Oct 9, 2025 | 284.75 | 285.00 | 270.50 | 275.00 | 275.00 | -2.74% | 5,353,353 |
| Oct 8, 2025 | 278.25 | 285.25 | 277.25 | 282.75 | 282.75 | 1.43% | 4,793,363 |
| Oct 7, 2025 | 268.50 | 279.50 | 265.25 | 278.75 | 278.75 | 3.62% | 7,167,757 |
| Oct 6, 2025 | 267.00 | 274.00 | 265.75 | 269.00 | 269.00 | 1.32% | 5,044,094 |
| Oct 3, 2025 | 269.50 | 272.25 | 264.50 | 265.50 | 265.50 | -0.93% | 3,465,695 |
| Oct 2, 2025 | 269.75 | 271.00 | 266.25 | 268.00 | 268.00 | -0.19% | 3,701,363 |
| Oct 1, 2025 | 260.00 | 269.25 | 254.50 | 268.50 | 268.50 | 3.57% | 4,855,051 |
| Sep 30, 2025 | 253.00 | 259.75 | 251.75 | 259.25 | 259.25 | 2.57% | 3,527,402 |
| Sep 29, 2025 | 256.75 | 260.50 | 252.75 | 252.75 | 252.75 | -1.56% | 2,764,920 |
| Sep 26, 2025 | 259.50 | 262.00 | 255.50 | 256.75 | 256.75 | -1.72% | 2,198,802 |
| Sep 25, 2025 | 263.00 | 264.50 | 259.50 | 261.25 | 261.25 | -0.57% | 2,348,296 |
| Sep 24, 2025 | 262.00 | 264.50 | 258.00 | 262.75 | 262.75 | 0.48% | 3,130,678 |
| Sep 23, 2025 | 265.00 | 266.00 | 259.50 | 261.50 | 261.50 | -2.88% | 3,045,288 |
| Sep 22, 2025 | 272.00 | 275.50 | 266.75 | 269.25 | 269.25 | 1.51% | 6,283,150 |
| Sep 19, 2025 | 261.50 | 265.25 | 258.75 | 265.25 | 265.25 | 1.73% | 4,917,171 |
| Sep 18, 2025 | 263.75 | 266.50 | 259.50 | 260.75 | 260.75 | -0.48% | 4,405,743 |
| Sep 17, 2025 | 267.50 | 274.50 | 262.00 | 262.00 | 262.00 | -2.33% | 5,948,879 |
| Sep 16, 2025 | 261.00 | 270.00 | 259.75 | 268.25 | 268.25 | 2.98% | 9,187,586 |
| Sep 15, 2025 | 239.50 | 261.25 | 238.70 | 260.50 | 260.50 | 8.32% | 9,505,479 |
| Sep 12, 2025 | 239.00 | 242.60 | 238.40 | 240.50 | 240.50 | 0.38% | 4,497,862 |
| Sep 11, 2025 | 240.00 | 246.40 | 239.60 | 239.60 | 239.60 | -0.21% | 7,204,682 |
| Sep 10, 2025 | 237.00 | 245.90 | 235.80 | 240.10 | 240.10 | 1.31% | 11,347,570 |
| Sep 9, 2025 | 230.00 | 239.00 | 227.90 | 237.00 | 237.00 | 6.42% | 16,299,460 |
| Sep 8, 2025 | 220.90 | 226.60 | 220.40 | 222.70 | 222.70 | -1.07% | 4,491,867 |
| Sep 5, 2025 | 229.40 | 230.60 | 223.50 | 225.10 | 225.10 | -1.05% | 5,590,102 |
| Sep 4, 2025 | 229.00 | 231.40 | 225.20 | 227.50 | 227.50 | -0.22% | 4,907,498 |
| Sep 3, 2025 | 232.60 | 232.60 | 224.30 | 228.00 | 228.00 | -1.98% | 5,781,560 |
| Sep 2, 2025 | 247.30 | 247.80 | 228.20 | 232.60 | 232.60 | -5.79% | 6,929,476 |
| Sep 1, 2025 | 250.00 | 250.00 | 242.60 | 246.90 | 246.90 | -1.34% | 5,578,991 |
| Aug 29, 2025 | 255.75 | 256.00 | 249.80 | 250.25 | 250.25 | -1.67% | 4,854,504 |
| Aug 28, 2025 | 248.00 | 257.25 | 247.80 | 254.50 | 254.50 | 2.75% | 7,169,899 |
| Aug 27, 2025 | 254.25 | 256.75 | 246.60 | 247.70 | 247.70 | -2.19% | 3,939,088 |
| Aug 26, 2025 | 254.00 | 257.50 | 250.75 | 253.25 | 253.25 | -0.69% | 4,181,489 |
| Aug 25, 2025 | 248.00 | 256.75 | 244.50 | 255.00 | 255.00 | 3.66% | 6,596,738 |
| Aug 22, 2025 | 247.90 | 248.50 | 244.30 | 246.00 | 246.00 | -0.61% | 3,050,812 |
| Aug 21, 2025 | 242.60 | 248.70 | 242.10 | 247.50 | 247.50 | 2.27% | 5,900,681 |
| Aug 20, 2025 | 235.90 | 242.20 | 234.10 | 242.00 | 242.00 | 2.76% | 6,785,955 |
| Aug 19, 2025 | 238.60 | 238.80 | 233.00 | 235.50 | 235.50 | -0.84% | 4,840,176 |
| Aug 18, 2025 | 236.60 | 238.40 | 234.30 | 237.50 | 237.50 | 0.85% | 2,982,021 |
| Aug 15, 2025 | 236.20 | 238.30 | 235.10 | 235.50 | 235.50 | -0.21% | 2,233,738 |
| Aug 14, 2025 | 237.40 | 239.40 | 235.10 | 236.00 | 236.00 | -0.42% | 4,038,199 |
| Aug 13, 2025 | 235.40 | 237.30 | 231.70 | 237.00 | 237.00 | 0.94% | 4,065,420 |
| Aug 12, 2025 | 235.00 | 237.30 | 234.00 | 234.80 | 234.80 | 0.56% | 4,496,474 |
| Aug 11, 2025 | 231.00 | 236.80 | 230.30 | 233.50 | 233.50 | 1.21% | 4,617,113 |
| Aug 8, 2025 | 232.70 | 234.00 | 228.50 | 230.70 | 230.70 | -0.82% | 3,705,524 |
| Aug 7, 2025 | 229.40 | 235.50 | 229.40 | 232.60 | 232.60 | 1.48% | 6,082,182 |
| Aug 6, 2025 | 230.10 | 231.40 | 228.80 | 229.20 | 229.20 | -0.35% | 3,123,744 |
| Aug 5, 2025 | 231.30 | 233.40 | 228.10 | 230.00 | 230.00 | -0.43% | 5,400,375 |
| Aug 4, 2025 | 230.70 | 234.30 | 230.10 | 231.00 | 231.00 | 0.70% | 3,954,539 |
| Aug 1, 2025 | 229.60 | 233.00 | 226.50 | 229.40 | 229.40 | -0.61% | 5,330,746 |
| Jul 31, 2025 | 225.90 | 232.50 | 225.20 | 230.80 | 230.80 | 1.81% | 9,043,203 |
| Jul 30, 2025 | 214.00 | 229.50 | 213.40 | 226.70 | 226.70 | 5.93% | 12,792,040 |
| Jul 29, 2025 | 219.10 | 224.30 | 213.50 | 214.00 | 214.00 | -1.47% | 7,786,319 |
| Jul 28, 2025 | 220.60 | 222.60 | 216.90 | 217.20 | 217.20 | -1.00% | 4,372,266 |
| Jul 25, 2025 | 223.50 | 223.70 | 218.30 | 219.40 | 219.40 | -1.53% | 3,711,814 |
| Jul 24, 2025 | 215.00 | 223.90 | 213.70 | 222.80 | 222.80 | 4.40% | 13,140,730 |
| Jul 23, 2025 | 210.40 | 215.40 | 210.30 | 213.40 | 213.40 | 1.43% | 7,262,312 |
| Jul 22, 2025 | 214.70 | 214.80 | 210.40 | 210.40 | 210.40 | -1.59% | 3,809,865 |
| Jul 21, 2025 | 211.10 | 216.00 | 209.60 | 213.80 | 213.80 | 1.38% | 10,486,980 |
| Jul 18, 2025 | 207.70 | 214.00 | 204.90 | 210.90 | 210.90 | 1.54% | 7,261,563 |