Turk Altin Isletmeleri A.S. (IST:TRALT)
Turkey
· Delayed Price · Currency is TRY 40.48
+1.52 (3.90%)
At close: Dec 5, 2025
IST:TRALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.90 | 40.82 | 38.76 | 40.48 | 40.48 | 3.90% | 261,257,500 |
| Dec 4, 2025 | 35.50 | 38.96 | 35.42 | 38.96 | 38.96 | 9.99% | 143,670,000 |
| Dec 3, 2025 | 35.40 | 36.04 | 35.32 | 35.42 | 35.42 | 0.45% | 82,199,380 |
| Dec 2, 2025 | 34.50 | 35.68 | 34.34 | 35.26 | 35.26 | 2.50% | 125,594,800 |
| Dec 1, 2025 | 34.72 | 35.16 | 34.12 | 34.40 | 34.40 | -1.55% | 93,862,780 |
| Nov 28, 2025 | 38.10 | 38.14 | 34.70 | 34.94 | 34.94 | -7.17% | 128,722,700 |
| Nov 27, 2025 | 38.04 | 38.74 | 37.24 | 37.64 | 37.64 | -0.53% | 105,845,500 |
| Nov 26, 2025 | 38.06 | 38.86 | 37.30 | 37.84 | 37.84 | -0.11% | 134,207,800 |
| Nov 25, 2025 | 37.70 | 38.50 | 36.62 | 37.88 | 37.88 | 0.96% | 117,582,000 |
| Nov 24, 2025 | 40.04 | 40.18 | 37.20 | 37.52 | 37.52 | -6.20% | 116,633,700 |
| Nov 21, 2025 | 39.88 | 40.36 | 39.02 | 40.00 | 40.00 | 0.35% | 176,026,000 |
| Nov 20, 2025 | 37.58 | 40.00 | 37.50 | 39.86 | 39.86 | 6.75% | 234,801,100 |
| Nov 19, 2025 | 37.32 | 38.00 | 36.52 | 37.34 | 37.34 | 0.38% | 296,279,500 |
| Nov 18, 2025 | 35.58 | 37.22 | 35.32 | 37.20 | 37.20 | 4.26% | 321,915,300 |
| Nov 17, 2025 | 33.82 | 36.00 | 32.72 | 35.68 | 35.68 | 5.69% | 324,824,400 |
| Nov 14, 2025 | 32.90 | 33.76 | 32.22 | 33.76 | 33.76 | 3.24% | 235,841,900 |
| Nov 13, 2025 | 31.98 | 33.22 | 31.40 | 32.70 | 32.70 | 5.55% | 398,769,900 |
| Nov 12, 2025 | 29.80 | 30.98 | 29.28 | 30.98 | 30.98 | 9.94% | 265,129,100 |
| Nov 11, 2025 | 28.68 | 29.00 | 27.36 | 28.18 | 28.18 | -1.26% | 189,715,900 |
| Nov 10, 2025 | 28.72 | 29.30 | 28.24 | 28.54 | 28.54 | 0.49% | 131,166,000 |
| Nov 7, 2025 | 27.48 | 28.74 | 27.28 | 28.40 | 28.40 | 3.95% | 133,121,500 |
| Nov 6, 2025 | 27.06 | 27.60 | 26.98 | 27.32 | 27.32 | 1.49% | 83,826,020 |
| Nov 5, 2025 | 26.88 | 27.14 | 26.50 | 26.92 | 26.92 | 0.22% | 62,032,940 |
| Nov 4, 2025 | 27.40 | 27.42 | 26.68 | 26.86 | 26.86 | -2.40% | 51,825,850 |
| Nov 3, 2025 | 27.00 | 27.64 | 26.76 | 27.52 | 27.52 | 2.38% | 95,488,480 |
| Oct 31, 2025 | 27.26 | 28.02 | 26.66 | 26.88 | 26.88 | -1.18% | 120,234,700 |
| Oct 30, 2025 | 25.52 | 27.42 | 25.40 | 27.20 | 27.20 | 7.09% | 139,742,700 |
| Oct 28, 2025 | 25.58 | 25.70 | 25.18 | 25.40 | 25.40 | -0.78% | 18,813,990 |
| Oct 27, 2025 | 26.10 | 26.28 | 25.26 | 25.60 | 25.60 | -1.92% | 66,659,230 |
| Oct 24, 2025 | 24.96 | 26.20 | 24.68 | 26.10 | 26.10 | 4.99% | 119,204,500 |
| Oct 23, 2025 | 23.98 | 25.08 | 23.94 | 24.86 | 24.86 | 4.63% | 99,047,170 |
| Oct 22, 2025 | 24.44 | 24.54 | 23.72 | 23.76 | 23.76 | -2.46% | 57,852,120 |
| Oct 21, 2025 | 25.04 | 25.32 | 24.12 | 24.36 | 24.36 | -2.56% | 96,313,430 |
| Oct 20, 2025 | 24.38 | 25.08 | 23.74 | 25.00 | 25.00 | 4.17% | 95,872,680 |
| Oct 17, 2025 | 25.18 | 25.20 | 23.62 | 24.00 | 24.00 | -3.69% | 93,271,090 |
| Oct 16, 2025 | 24.00 | 25.08 | 23.98 | 24.92 | 24.92 | 3.66% | 102,083,200 |
| Oct 15, 2025 | 23.80 | 24.50 | 23.80 | 24.04 | 24.04 | 1.69% | 74,076,650 |
| Oct 14, 2025 | 24.60 | 24.76 | 23.64 | 23.64 | 23.64 | -3.82% | 50,566,830 |
| Oct 13, 2025 | 24.80 | 24.94 | 24.30 | 24.58 | 24.58 | -0.97% | 57,366,000 |
| Oct 10, 2025 | 25.44 | 25.44 | 24.48 | 24.82 | 24.82 | -2.67% | 76,890,420 |
| Oct 9, 2025 | 25.56 | 26.58 | 25.40 | 25.50 | 25.50 | 0.39% | 82,732,330 |
| Oct 8, 2025 | 25.06 | 25.94 | 25.02 | 25.40 | 25.40 | 1.84% | 82,025,810 |
| Oct 7, 2025 | 25.20 | 25.46 | 24.80 | 24.94 | 24.94 | -0.87% | 50,104,410 |
| Oct 6, 2025 | 25.56 | 25.86 | 25.12 | 25.16 | 25.16 | -0.94% | 59,209,390 |
| Oct 3, 2025 | 25.28 | 26.48 | 25.08 | 25.40 | 25.40 | 0.87% | 130,411,300 |
| Oct 2, 2025 | 25.46 | 25.68 | 25.12 | 25.18 | 25.18 | -1.18% | 43,958,230 |
| Oct 1, 2025 | 25.32 | 25.54 | 24.66 | 25.48 | 25.48 | 1.03% | 57,524,600 |
| Sep 30, 2025 | 25.60 | 25.74 | 25.00 | 25.22 | 25.22 | -0.79% | 47,297,480 |
| Sep 29, 2025 | 26.04 | 26.28 | 25.42 | 25.42 | 25.42 | -1.63% | 65,908,090 |
| Sep 26, 2025 | 26.22 | 26.34 | 25.46 | 25.84 | 25.84 | -1.45% | 98,187,820 |
| Sep 25, 2025 | 26.36 | 26.44 | 25.74 | 26.22 | 26.22 | -0.30% | 62,497,550 |
| Sep 24, 2025 | 26.40 | 26.70 | 25.80 | 26.30 | 26.30 | 0.69% | 99,212,420 |
| Sep 23, 2025 | 25.84 | 26.42 | 25.58 | 26.12 | 26.12 | 0.62% | 73,445,810 |
| Sep 22, 2025 | 25.30 | 26.64 | 25.30 | 25.96 | 25.96 | 3.67% | 147,376,300 |
| Sep 19, 2025 | 25.02 | 25.68 | 24.68 | 25.04 | 25.04 | 0.16% | 127,829,700 |
| Sep 18, 2025 | 25.96 | 25.96 | 24.78 | 25.00 | 25.00 | 1.96% | 127,169,600 |
| Sep 17, 2025 | 24.50 | 24.70 | 24.22 | 24.52 | 24.52 | 0.08% | 53,600,350 |
| Sep 16, 2025 | 23.30 | 24.70 | 23.28 | 24.50 | 24.50 | 4.88% | 115,374,100 |
| Sep 15, 2025 | 22.06 | 23.36 | 21.66 | 23.36 | 23.36 | 5.89% | 101,123,800 |
| Sep 12, 2025 | 23.06 | 23.10 | 21.92 | 22.06 | 22.06 | -4.25% | 88,978,020 |
| Sep 11, 2025 | 23.50 | 23.92 | 23.00 | 23.04 | 23.04 | -1.96% | 67,160,200 |
| Sep 10, 2025 | 23.82 | 23.82 | 23.34 | 23.50 | 23.50 | -0.84% | 39,609,320 |
| Sep 9, 2025 | 23.40 | 24.04 | 23.30 | 23.70 | 23.70 | 1.80% | 70,908,530 |
| Sep 8, 2025 | 23.94 | 24.24 | 23.00 | 23.28 | 23.28 | -3.80% | 85,660,420 |
| Sep 5, 2025 | 23.88 | 24.42 | 23.76 | 24.20 | 24.20 | 1.77% | 67,292,080 |
| Sep 4, 2025 | 23.80 | 24.06 | 23.52 | 23.78 | 23.78 | -0.17% | 51,923,320 |
| Sep 3, 2025 | 23.32 | 24.16 | 22.96 | 23.82 | 23.82 | 2.41% | 84,276,840 |
| Sep 2, 2025 | 24.40 | 24.54 | 22.62 | 23.26 | 23.26 | -4.20% | 103,857,300 |
| Sep 1, 2025 | 24.26 | 24.52 | 23.88 | 24.28 | 24.28 | 0.91% | 65,480,880 |
| Aug 29, 2025 | 24.34 | 24.50 | 23.96 | 24.06 | 24.06 | -0.82% | 49,584,790 |
| Aug 28, 2025 | 24.14 | 24.48 | 24.14 | 24.26 | 24.26 | 0.83% | 70,715,960 |
| Aug 27, 2025 | 24.98 | 25.18 | 24.02 | 24.06 | 24.06 | -3.22% | 86,798,440 |
| Aug 26, 2025 | 25.06 | 25.32 | 24.72 | 24.86 | 24.86 | -0.96% | 94,419,490 |
| Aug 25, 2025 | 25.04 | 25.40 | 24.94 | 25.10 | 25.10 | 1.62% | 89,692,520 |
| Aug 22, 2025 | 24.36 | 24.90 | 24.30 | 24.70 | 24.70 | 1.65% | 83,648,840 |
| Aug 21, 2025 | 23.76 | 24.42 | 23.72 | 24.30 | 24.30 | 2.79% | 100,034,000 |
| Aug 20, 2025 | 23.52 | 23.82 | 23.38 | 23.64 | 23.64 | 0.60% | 72,706,550 |
| Aug 19, 2025 | 23.82 | 23.84 | 23.40 | 23.50 | 23.50 | -0.93% | 49,366,600 |
| Aug 18, 2025 | 23.40 | 23.86 | 23.38 | 23.72 | 23.72 | 1.63% | 76,846,200 |
| Aug 15, 2025 | 23.26 | 23.72 | 23.14 | 23.34 | 23.34 | 0.43% | 68,337,250 |
| Aug 14, 2025 | 23.48 | 23.72 | 23.18 | 23.24 | 23.24 | -0.85% | 54,838,790 |
| Aug 13, 2025 | 23.40 | 23.62 | 23.24 | 23.44 | 23.44 | 0.09% | 48,232,620 |
| Aug 12, 2025 | 23.90 | 23.92 | 23.26 | 23.42 | 23.42 | -2.90% | 70,837,910 |
| Aug 11, 2025 | 23.30 | 24.12 | 23.22 | 24.12 | 24.12 | 4.06% | 95,120,260 |
| Aug 8, 2025 | 23.16 | 23.32 | 23.04 | 23.18 | 23.18 | 0.43% | 54,005,670 |
| Aug 7, 2025 | 23.06 | 23.28 | 23.00 | 23.08 | 23.08 | 0.70% | 56,653,760 |
| Aug 6, 2025 | 23.16 | 23.24 | 22.84 | 22.92 | 22.92 | -0.61% | 48,522,290 |
| Aug 5, 2025 | 23.08 | 23.54 | 23.06 | 23.06 | 23.06 | 0.35% | 86,416,400 |
| Aug 4, 2025 | 23.22 | 23.28 | 22.96 | 22.98 | 22.98 | -0.69% | 48,324,520 |
| Aug 1, 2025 | 22.90 | 23.18 | 22.70 | 23.14 | 23.14 | 1.22% | 64,394,190 |
| Jul 31, 2025 | 22.86 | 23.04 | 22.80 | 22.86 | 22.86 | 0.53% | 42,344,830 |
| Jul 30, 2025 | 22.74 | 23.26 | 22.58 | 22.74 | 22.74 | 0.62% | 73,463,790 |
| Jul 29, 2025 | 22.92 | 23.14 | 22.50 | 22.60 | 22.60 | -0.96% | 43,712,850 |
| Jul 28, 2025 | 23.36 | 23.56 | 22.44 | 22.82 | 22.82 | -6.32% | 94,124,330 |
| Jul 25, 2025 | 24.78 | 24.86 | 24.26 | 24.36 | 24.36 | -1.54% | 27,952,720 |
| Jul 24, 2025 | 24.76 | 25.08 | 24.62 | 24.74 | 24.74 | 0.41% | 48,153,450 |
| Jul 23, 2025 | 25.00 | 25.06 | 24.52 | 24.64 | 24.64 | -1.28% | 32,227,200 |
| Jul 22, 2025 | 24.94 | 25.26 | 24.78 | 24.96 | 24.96 | 0.48% | 70,743,600 |
| Jul 21, 2025 | 24.60 | 24.90 | 24.46 | 24.84 | 24.84 | 1.39% | 44,079,700 |
| Jul 18, 2025 | 23.90 | 24.62 | 23.82 | 24.50 | 24.50 | 2.68% | 73,450,910 |