Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey
· Delayed Price · Currency is TRY 294.50
-2.50 (-0.84%)
Apr 28, 2026, 6:09 PM GMT+3
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.25 | 297.50 | 289.75 | 294.50 | 294.50 | -0.84% | 1,966,011 |
| Apr 27, 2026 | 295.75 | 300.50 | 293.50 | 297.00 | 297.00 | 0.51% | 3,348,144 |
| Apr 24, 2026 | 293.25 | 299.75 | 288.50 | 295.50 | 295.50 | 0.85% | 6,118,017 |
| Apr 22, 2026 | 289.00 | 294.50 | 285.50 | 293.00 | 293.00 | 1.38% | 3,075,286 |
| Apr 21, 2026 | 292.50 | 295.00 | 285.75 | 289.00 | 289.00 | -1.03% | 2,676,023 |
| Apr 20, 2026 | 287.25 | 292.25 | 284.75 | 292.00 | 292.00 | -0.85% | 3,327,090 |
| Apr 17, 2026 | 288.50 | 295.00 | 279.00 | 294.50 | 294.50 | 2.17% | 6,684,622 |
| Apr 16, 2026 | 299.75 | 303.00 | 286.00 | 288.25 | 288.25 | -3.60% | 2,725,046 |
| Apr 15, 2026 | 298.75 | 301.25 | 293.50 | 299.00 | 299.00 | 0.34% | 3,010,364 |
| Apr 14, 2026 | 286.50 | 302.00 | 286.50 | 298.00 | 298.00 | 5.02% | 4,059,991 |
| Apr 13, 2026 | 280.00 | 284.00 | 277.75 | 283.75 | 283.75 | -0.35% | 2,812,560 |
| Apr 10, 2026 | 278.50 | 286.00 | 278.00 | 284.75 | 284.75 | 2.61% | 2,785,884 |
| Apr 9, 2026 | 269.75 | 277.50 | 269.50 | 277.50 | 277.50 | 2.30% | 3,266,016 |
| Apr 8, 2026 | 264.00 | 275.25 | 262.50 | 271.25 | 271.25 | 7.64% | 6,014,149 |
| Apr 7, 2026 | 266.00 | 266.50 | 252.00 | 252.00 | 252.00 | -5.26% | 4,044,534 |
| Apr 6, 2026 | 264.50 | 268.50 | 263.00 | 266.00 | 266.00 | 0.66% | 2,154,880 |
| Apr 3, 2026 | 269.50 | 269.75 | 263.00 | 264.25 | 264.25 | -1.95% | 2,482,919 |
| Apr 2, 2026 | 268.75 | 271.75 | 265.00 | 269.50 | 269.50 | -1.10% | 2,553,920 |
| Apr 1, 2026 | 278.75 | 281.75 | 272.50 | 272.50 | 272.50 | -0.46% | 2,820,061 |
| Mar 31, 2026 | 271.50 | 276.00 | 267.00 | 273.75 | 273.75 | 0.83% | 4,204,544 |
| Mar 30, 2026 | 278.00 | 278.25 | 270.75 | 271.50 | 271.50 | -2.95% | 2,076,481 |
| Mar 27, 2026 | 273.75 | 282.00 | 272.50 | 279.75 | 279.75 | 2.66% | 2,659,783 |
| Mar 26, 2026 | 277.25 | 278.75 | 272.00 | 272.50 | 272.50 | -2.15% | 1,685,077 |
| Mar 25, 2026 | 279.00 | 281.25 | 276.50 | 278.50 | 278.50 | 0.81% | 2,973,619 |
| Mar 24, 2026 | 281.75 | 281.75 | 269.00 | 276.25 | 276.25 | -2.73% | 3,950,709 |
| Mar 23, 2026 | 285.50 | 290.00 | 265.00 | 284.00 | 284.00 | -8.46% | 11,633,850 |
| Mar 19, 2026 | 308.00 | 311.00 | 301.50 | 310.25 | 290.25 | 0.57% | 1,692,711 |
| Mar 18, 2026 | 318.50 | 319.25 | 302.75 | 308.50 | 288.61 | -2.14% | 4,267,656 |
| Mar 17, 2026 | 307.25 | 315.25 | 305.50 | 315.25 | 294.93 | 3.45% | 4,086,560 |
| Mar 16, 2026 | 313.00 | 315.00 | 302.50 | 304.75 | 285.10 | -1.85% | 2,305,361 |
| Mar 13, 2026 | 302.00 | 311.50 | 298.75 | 310.50 | 290.48 | 1.55% | 2,965,129 |
| Mar 12, 2026 | 300.75 | 308.25 | 300.00 | 305.75 | 286.04 | 0.41% | 3,031,307 |
| Mar 11, 2026 | 304.25 | 305.50 | 298.50 | 304.50 | 284.87 | 0.08% | 2,923,209 |
| Mar 10, 2026 | 298.00 | 304.75 | 295.00 | 304.25 | 284.64 | 5.28% | 3,595,921 |
| Mar 9, 2026 | 280.00 | 289.00 | 278.00 | 289.00 | 270.37 | -0.34% | 3,274,866 |
| Mar 6, 2026 | 294.00 | 303.25 | 289.75 | 290.00 | 271.31 | -1.69% | 4,096,866 |
| Mar 5, 2026 | 297.25 | 305.00 | 294.50 | 295.00 | 275.98 | 1.72% | 4,004,700 |
| Mar 4, 2026 | 300.75 | 301.75 | 289.00 | 290.00 | 271.31 | -4.13% | 5,592,123 |
| Mar 3, 2026 | 310.00 | 313.00 | 294.75 | 302.50 | 283.00 | -3.59% | 3,256,661 |
| Mar 2, 2026 | 294.00 | 314.00 | 294.00 | 313.75 | 293.52 | -1.34% | 2,404,748 |
| Feb 27, 2026 | 325.00 | 325.00 | 315.00 | 318.00 | 297.50 | -1.40% | 3,128,248 |
| Feb 26, 2026 | 321.25 | 324.00 | 314.00 | 322.50 | 301.71 | 0.39% | 2,813,419 |
| Feb 25, 2026 | 331.00 | 331.50 | 320.25 | 321.25 | 300.54 | -2.80% | 3,772,235 |
| Feb 24, 2026 | 332.75 | 332.75 | 326.25 | 330.50 | 309.19 | -0.90% | 3,273,462 |
| Feb 23, 2026 | 336.00 | 338.25 | 329.75 | 333.50 | 312.00 | 0.68% | 3,205,760 |
| Feb 20, 2026 | 331.00 | 335.00 | 328.50 | 331.25 | 309.90 | 0.15% | 2,771,963 |
| Feb 19, 2026 | 336.00 | 338.50 | 326.75 | 330.75 | 309.43 | -1.34% | 4,448,093 |
| Feb 18, 2026 | 337.50 | 342.50 | 332.50 | 335.25 | 313.64 | - | 4,612,932 |
| Feb 17, 2026 | 345.75 | 346.00 | 331.75 | 335.25 | 313.64 | -3.73% | 5,323,231 |
| Feb 16, 2026 | 345.00 | 349.50 | 340.00 | 348.25 | 325.80 | 2.88% | 4,316,422 |
| Feb 13, 2026 | 330.50 | 338.50 | 328.00 | 338.50 | 316.68 | 2.42% | 4,199,745 |
| Feb 12, 2026 | 317.00 | 332.00 | 312.75 | 330.50 | 309.19 | 4.84% | 7,358,879 |
| Feb 11, 2026 | 310.50 | 317.75 | 307.25 | 315.25 | 294.93 | 0.80% | 6,940,993 |
| Feb 10, 2026 | 323.00 | 325.50 | 312.00 | 312.75 | 292.59 | -1.34% | 7,610,325 |
| Feb 9, 2026 | 316.25 | 320.00 | 312.00 | 317.00 | 296.56 | 0.96% | 5,246,334 |
| Feb 6, 2026 | 321.50 | 325.25 | 313.25 | 314.00 | 293.76 | -2.94% | 4,826,377 |
| Feb 5, 2026 | 323.25 | 332.25 | 322.75 | 323.50 | 302.65 | -0.46% | 4,592,376 |
| Feb 4, 2026 | 327.50 | 328.00 | 321.75 | 325.00 | 304.05 | - | 3,394,107 |
| Feb 3, 2026 | 322.50 | 327.00 | 319.25 | 325.00 | 304.05 | 1.33% | 4,014,389 |
| Feb 2, 2026 | 323.00 | 328.50 | 314.75 | 320.75 | 300.07 | -1.61% | 3,486,484 |
| Jan 30, 2026 | 319.00 | 326.00 | 316.00 | 326.00 | 304.98 | 2.19% | 3,948,220 |
| Jan 29, 2026 | 315.00 | 322.25 | 311.25 | 319.00 | 298.44 | 1.67% | 5,072,052 |
| Jan 28, 2026 | 311.75 | 315.50 | 309.25 | 313.75 | 293.52 | 0.64% | 4,960,519 |
| Jan 27, 2026 | 310.00 | 320.00 | 307.75 | 311.75 | 291.65 | 2.47% | 7,078,605 |
| Jan 26, 2026 | 300.25 | 306.50 | 297.75 | 304.25 | 284.64 | 1.00% | 3,392,644 |
| Jan 23, 2026 | 298.00 | 302.50 | 295.50 | 301.25 | 281.83 | 1.95% | 2,887,932 |
| Jan 22, 2026 | 288.75 | 295.75 | 278.00 | 295.50 | 276.45 | 3.59% | 6,258,293 |
| Jan 21, 2026 | 284.00 | 286.00 | 278.00 | 285.25 | 266.86 | 1.06% | 5,235,808 |
| Jan 20, 2026 | 281.25 | 283.50 | 279.50 | 282.25 | 264.05 | - | 3,277,847 |
| Jan 19, 2026 | 288.50 | 289.00 | 281.00 | 282.25 | 264.05 | -1.91% | 4,394,801 |
| Jan 16, 2026 | 285.00 | 290.75 | 281.25 | 287.75 | 269.20 | 1.05% | 5,697,205 |
| Jan 15, 2026 | 278.00 | 286.25 | 275.50 | 284.75 | 266.39 | 1.97% | 4,396,891 |
| Jan 14, 2026 | 288.00 | 288.00 | 278.50 | 279.25 | 261.25 | -1.41% | 4,005,893 |
| Jan 13, 2026 | 280.00 | 286.75 | 278.25 | 283.25 | 264.99 | 1.07% | 4,746,135 |
| Jan 12, 2026 | 276.50 | 282.25 | 274.00 | 280.25 | 262.18 | 1.54% | 3,872,856 |
| Jan 9, 2026 | 278.00 | 278.25 | 272.75 | 276.00 | 258.21 | - | 3,239,849 |
| Jan 8, 2026 | 280.50 | 282.50 | 273.00 | 276.00 | 258.21 | -1.69% | 4,063,877 |
| Jan 7, 2026 | 279.00 | 283.25 | 276.50 | 280.75 | 262.65 | 1.26% | 4,168,121 |
| Jan 6, 2026 | 270.00 | 277.25 | 269.00 | 277.25 | 259.38 | 2.69% | 4,143,754 |
| Jan 5, 2026 | 260.00 | 272.00 | 259.25 | 270.00 | 252.59 | 4.35% | 5,246,842 |
| Jan 2, 2026 | 248.40 | 258.75 | 247.30 | 258.75 | 242.07 | 4.76% | 4,599,402 |
| Dec 31, 2025 | 249.50 | 250.75 | 246.30 | 247.00 | 231.08 | -0.64% | 3,671,882 |
| Dec 30, 2025 | 247.00 | 250.50 | 245.00 | 248.60 | 232.57 | 0.36% | 3,025,881 |
| Dec 29, 2025 | 253.50 | 255.75 | 247.70 | 247.70 | 231.73 | -1.61% | 3,729,351 |
| Dec 26, 2025 | 247.40 | 254.75 | 246.30 | 251.75 | 235.52 | 1.76% | 4,211,056 |
| Dec 25, 2025 | 247.20 | 247.70 | 246.20 | 247.40 | 231.45 | 0.37% | 1,172,648 |
| Dec 24, 2025 | 242.10 | 247.40 | 241.20 | 246.50 | 230.61 | 1.86% | 3,405,900 |
| Dec 23, 2025 | 247.20 | 247.50 | 241.60 | 242.00 | 226.40 | -1.83% | 3,028,150 |
| Dec 22, 2025 | 244.90 | 248.70 | 244.30 | 246.50 | 230.61 | 1.07% | 4,747,841 |
| Dec 19, 2025 | 245.50 | 246.80 | 242.80 | 243.90 | 228.18 | -0.65% | 3,083,620 |
| Dec 18, 2025 | 248.00 | 249.50 | 243.50 | 245.50 | 229.67 | -0.77% | 4,039,663 |
| Dec 17, 2025 | 245.30 | 249.20 | 242.10 | 247.40 | 231.45 | 0.61% | 5,024,105 |
| Dec 16, 2025 | 244.10 | 247.00 | 240.90 | 245.90 | 230.05 | 0.74% | 5,396,055 |
| Dec 15, 2025 | 241.00 | 244.10 | 239.00 | 244.10 | 228.36 | 1.71% | 5,379,290 |
| Dec 12, 2025 | 235.20 | 240.00 | 235.10 | 240.00 | 224.53 | 2.48% | 4,274,227 |
| Dec 11, 2025 | 235.20 | 235.90 | 232.70 | 234.20 | 219.10 | 0.09% | 3,411,732 |
| Dec 10, 2025 | 237.10 | 240.20 | 232.20 | 234.00 | 218.92 | -1.02% | 5,096,535 |
| Dec 9, 2025 | 247.10 | 247.50 | 236.30 | 236.40 | 221.16 | -2.92% | 5,406,172 |
| Dec 8, 2025 | 235.50 | 245.20 | 235.10 | 243.50 | 227.80 | 4.28% | 6,412,206 |
| Dec 5, 2025 | 231.00 | 234.80 | 230.90 | 233.50 | 218.45 | 1.39% | 3,433,841 |