Turk Altin Isletmeleri A.S. (IST:TRALT)
Turkey
· Delayed Price · Currency is TRY 50.00
-1.80 (-3.47%)
Last updated: Mar 9, 2026, 4:09 PM GMT+3
IST:TRALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.00 | 53.00 | 51.00 | 51.80 | 51.80 | 1.87% | 61,742,419 |
| Mar 5, 2026 | 52.30 | 53.20 | 50.75 | 50.85 | 50.85 | -1.93% | 54,006,540 |
| Mar 4, 2026 | 53.30 | 54.00 | 51.10 | 51.85 | 51.85 | -1.80% | 87,521,110 |
| Mar 3, 2026 | 57.00 | 58.60 | 52.80 | 52.80 | 52.80 | -9.97% | 121,731,300 |
| Mar 2, 2026 | 60.00 | 64.00 | 58.40 | 58.65 | 58.65 | -3.85% | 149,063,300 |
| Feb 27, 2026 | 60.10 | 62.00 | 59.45 | 61.00 | 61.00 | 2.61% | 110,943,800 |
| Feb 26, 2026 | 59.75 | 61.45 | 58.15 | 59.45 | 59.45 | -0.25% | 110,898,800 |
| Feb 25, 2026 | 61.50 | 61.85 | 57.95 | 59.60 | 59.60 | -2.30% | 101,625,800 |
| Feb 24, 2026 | 61.20 | 61.20 | 59.30 | 61.00 | 61.00 | -0.33% | 73,423,450 |
| Feb 23, 2026 | 58.45 | 61.40 | 58.15 | 61.20 | 61.20 | 7.18% | 109,558,800 |
| Feb 20, 2026 | 55.30 | 57.20 | 54.50 | 57.10 | 57.10 | 4.20% | 79,813,410 |
| Feb 19, 2026 | 55.50 | 56.65 | 54.20 | 54.80 | 54.80 | -0.27% | 89,436,890 |
| Feb 18, 2026 | 54.60 | 55.95 | 53.70 | 54.95 | 54.95 | 1.85% | 118,351,000 |
| Feb 17, 2026 | 53.45 | 54.95 | 51.95 | 53.95 | 53.95 | 0.37% | 108,507,800 |
| Feb 16, 2026 | 53.05 | 54.45 | 52.80 | 53.75 | 53.75 | 2.09% | 78,562,040 |
| Feb 13, 2026 | 52.40 | 54.75 | 52.15 | 52.65 | 52.65 | -1.22% | 109,362,900 |
| Feb 12, 2026 | 53.70 | 54.40 | 52.65 | 53.30 | 53.30 | 0.09% | 104,058,300 |
| Feb 11, 2026 | 52.10 | 53.25 | 51.35 | 53.25 | 53.25 | 2.21% | 99,315,370 |
| Feb 10, 2026 | 48.28 | 52.70 | 47.66 | 52.10 | 52.10 | 7.78% | 171,713,200 |
| Feb 9, 2026 | 47.00 | 48.56 | 46.84 | 48.34 | 48.34 | 5.18% | 116,058,400 |
| Feb 6, 2026 | 46.38 | 47.10 | 44.68 | 45.96 | 45.96 | -0.26% | 131,099,100 |
| Feb 5, 2026 | 47.80 | 48.78 | 45.52 | 46.08 | 46.08 | -4.16% | 131,717,400 |
| Feb 4, 2026 | 50.00 | 50.75 | 48.08 | 48.08 | 48.08 | -1.96% | 129,477,600 |
| Feb 3, 2026 | 51.50 | 52.05 | 46.82 | 49.04 | 49.04 | -0.33% | 174,080,900 |
| Feb 2, 2026 | 50.00 | 51.85 | 49.14 | 49.20 | 49.20 | -9.89% | 181,685,600 |
| Jan 30, 2026 | 56.50 | 56.60 | 53.40 | 54.60 | 54.60 | -7.85% | 144,883,500 |
| Jan 29, 2026 | 56.50 | 59.50 | 56.35 | 59.25 | 59.25 | 7.83% | 163,632,100 |
| Jan 28, 2026 | 54.65 | 56.50 | 53.80 | 54.95 | 54.95 | 2.52% | 130,632,000 |
| Jan 27, 2026 | 54.50 | 54.60 | 52.85 | 53.60 | 53.60 | -0.56% | 102,408,400 |
| Jan 26, 2026 | 51.65 | 54.00 | 51.15 | 53.90 | 53.90 | 6.10% | 109,938,400 |
| Jan 23, 2026 | 50.05 | 51.55 | 49.66 | 50.80 | 50.80 | 3.04% | 119,866,300 |
| Jan 22, 2026 | 49.20 | 50.50 | 48.96 | 49.30 | 49.30 | 0.82% | 117,386,800 |
| Jan 21, 2026 | 49.56 | 50.10 | 48.04 | 48.90 | 48.90 | 0.25% | 137,045,600 |
| Jan 20, 2026 | 49.68 | 51.40 | 48.50 | 48.78 | 48.78 | -1.85% | 200,012,700 |
| Jan 19, 2026 | 48.98 | 51.20 | 48.52 | 49.70 | 49.70 | 4.41% | 143,676,300 |
| Jan 16, 2026 | 45.34 | 48.18 | 45.02 | 47.60 | 47.60 | 5.78% | 202,956,900 |
| Jan 15, 2026 | 47.62 | 47.62 | 44.90 | 45.00 | 45.00 | -5.70% | 147,125,700 |
| Jan 14, 2026 | 48.76 | 49.50 | 47.02 | 47.72 | 47.72 | -1.53% | 290,308,300 |
| Jan 13, 2026 | 46.62 | 48.92 | 45.90 | 48.46 | 48.46 | 3.81% | 314,357,300 |
| Jan 12, 2026 | 45.20 | 46.76 | 45.16 | 46.68 | 46.68 | 5.23% | 185,930,900 |
| Jan 9, 2026 | 43.50 | 44.90 | 43.36 | 44.36 | 44.36 | 2.45% | 177,594,500 |
| Jan 8, 2026 | 45.00 | 45.02 | 43.06 | 43.30 | 43.30 | -3.48% | 159,065,900 |
| Jan 7, 2026 | 44.20 | 46.20 | 44.02 | 44.86 | 44.86 | 1.49% | 247,975,800 |
| Jan 6, 2026 | 43.74 | 44.36 | 43.18 | 44.20 | 44.20 | 1.52% | 168,468,000 |
| Jan 5, 2026 | 42.52 | 44.08 | 42.52 | 43.54 | 43.54 | 3.77% | 154,582,200 |
| Jan 2, 2026 | 41.26 | 42.06 | 41.22 | 41.96 | 41.96 | 2.39% | 127,254,400 |
| Dec 31, 2025 | 41.30 | 41.76 | 40.62 | 40.98 | 40.98 | 0.24% | 175,556,200 |
| Dec 30, 2025 | 41.04 | 41.68 | 39.18 | 40.88 | 40.88 | 0.59% | 234,324,900 |
| Dec 29, 2025 | 43.98 | 44.08 | 40.50 | 40.64 | 40.64 | -7.38% | 127,164,000 |
| Dec 26, 2025 | 44.04 | 45.30 | 42.96 | 43.88 | 43.88 | -0.09% | 251,382,600 |
| Dec 25, 2025 | 43.00 | 44.08 | 42.90 | 43.92 | 43.92 | 2.43% | 99,873,820 |
| Dec 24, 2025 | 46.30 | 47.00 | 42.66 | 42.88 | 42.88 | -6.50% | 352,274,400 |
| Dec 23, 2025 | 44.12 | 46.08 | 43.48 | 45.86 | 45.86 | 4.51% | 237,980,600 |
| Dec 22, 2025 | 42.82 | 44.84 | 42.66 | 43.88 | 43.88 | 3.98% | 245,949,800 |
| Dec 19, 2025 | 40.34 | 43.10 | 40.20 | 42.20 | 42.20 | 5.13% | 267,037,900 |
| Dec 18, 2025 | 39.32 | 40.46 | 39.08 | 40.14 | 40.14 | 2.61% | 197,645,600 |
| Dec 17, 2025 | 37.70 | 39.32 | 37.54 | 39.12 | 39.12 | 4.32% | 197,926,700 |
| Dec 16, 2025 | 36.06 | 37.90 | 35.98 | 37.50 | 37.50 | 4.34% | 193,366,700 |
| Dec 15, 2025 | 36.66 | 36.76 | 34.92 | 35.94 | 35.94 | -4.11% | 190,332,600 |
| Dec 12, 2025 | 41.00 | 41.00 | 37.48 | 37.48 | 37.48 | -9.99% | 135,733,800 |
| Dec 11, 2025 | 39.14 | 42.92 | 38.58 | 41.64 | 41.64 | 6.71% | 101,819,200 |
| Dec 10, 2025 | 40.62 | 40.68 | 39.02 | 39.02 | 39.02 | -3.42% | 94,873,540 |
| Dec 9, 2025 | 41.60 | 42.08 | 39.88 | 40.40 | 40.40 | -2.51% | 132,168,700 |
| Dec 8, 2025 | 40.70 | 42.90 | 40.58 | 41.44 | 41.44 | 2.37% | 224,267,400 |
| 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 |