Turk Altin Isletmeleri A.S. (IST:TRALT)
Turkey
· Delayed Price · Currency is TRY 43.40
-2.30 (-5.03%)
At close: Apr 28, 2026
IST:TRALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.40 | 45.66 | 43.32 | 43.40 | 43.40 | -5.03% | 72,975,720 |
| Apr 27, 2026 | 46.68 | 47.06 | 45.70 | 45.70 | 45.70 | -2.02% | 78,187,841 |
| Apr 24, 2026 | 46.22 | 47.40 | 45.88 | 46.64 | 46.64 | -0.68% | 98,324,280 |
| Apr 22, 2026 | 49.00 | 49.32 | 46.36 | 46.96 | 46.96 | -2.65% | 110,045,800 |
| Apr 21, 2026 | 48.78 | 49.90 | 47.48 | 48.24 | 48.24 | -0.33% | 188,792,100 |
| Apr 20, 2026 | 48.12 | 49.34 | 47.52 | 48.40 | 48.40 | -2.02% | 139,864,900 |
| Apr 17, 2026 | 46.14 | 50.25 | 45.86 | 49.40 | 49.40 | 7.39% | 181,151,400 |
| Apr 16, 2026 | 47.70 | 48.10 | 46.00 | 46.00 | 46.00 | -3.12% | 89,354,730 |
| Apr 15, 2026 | 46.00 | 48.22 | 45.66 | 47.48 | 47.48 | 3.89% | 158,996,900 |
| Apr 14, 2026 | 44.20 | 46.42 | 43.12 | 45.70 | 45.70 | 4.62% | 244,310,300 |
| Apr 13, 2026 | 44.00 | 44.30 | 43.42 | 43.68 | 43.68 | -2.15% | 94,397,330 |
| Apr 10, 2026 | 44.06 | 44.96 | 43.40 | 44.64 | 44.64 | 2.06% | 139,713,500 |
| Apr 9, 2026 | 43.30 | 43.88 | 42.56 | 43.74 | 43.74 | 0.69% | 98,116,390 |
| Apr 8, 2026 | 44.98 | 44.98 | 43.44 | 43.44 | 43.44 | 3.68% | 146,266,900 |
| Apr 7, 2026 | 43.98 | 44.64 | 41.50 | 41.90 | 41.90 | -4.90% | 112,976,700 |
| Apr 6, 2026 | 43.66 | 44.74 | 43.42 | 44.06 | 44.06 | 0.92% | 73,074,650 |
| Apr 3, 2026 | 45.24 | 45.28 | 43.66 | 43.66 | 43.66 | -3.28% | 70,085,970 |
| Apr 2, 2026 | 41.40 | 45.58 | 41.04 | 45.14 | 45.14 | 4.73% | 148,544,300 |
| Apr 1, 2026 | 43.52 | 44.50 | 43.06 | 43.10 | 43.10 | 2.86% | 111,621,800 |
| Mar 31, 2026 | 41.34 | 43.24 | 41.20 | 41.90 | 41.90 | 2.24% | 121,996,300 |
| Mar 30, 2026 | 41.16 | 41.90 | 40.18 | 40.98 | 40.98 | 0.49% | 96,279,470 |
| Mar 27, 2026 | 42.82 | 43.14 | 40.34 | 40.78 | 40.78 | -3.14% | 95,429,550 |
| Mar 26, 2026 | 42.92 | 44.08 | 41.86 | 42.10 | 42.10 | -3.44% | 75,198,920 |
| Mar 25, 2026 | 45.10 | 45.20 | 43.52 | 43.60 | 43.60 | - | 106,281,800 |
| Mar 24, 2026 | 45.82 | 45.96 | 43.20 | 43.60 | 43.60 | -6.07% | 86,810,430 |
| Mar 23, 2026 | 43.16 | 46.66 | 42.54 | 46.42 | 46.42 | -0.21% | 125,132,800 |
| Mar 19, 2026 | 48.00 | 48.18 | 46.32 | 46.52 | 46.52 | -5.22% | 38,559,680 |
| Mar 18, 2026 | 52.90 | 53.50 | 49.00 | 49.08 | 49.08 | -6.51% | 67,251,480 |
| Mar 17, 2026 | 51.50 | 52.90 | 50.80 | 52.50 | 52.50 | 2.64% | 54,655,060 |
| Mar 16, 2026 | 53.00 | 53.00 | 50.45 | 51.15 | 51.15 | -3.49% | 54,299,430 |
| Mar 13, 2026 | 53.95 | 55.00 | 52.50 | 53.00 | 53.00 | -2.39% | 54,136,030 |
| Mar 12, 2026 | 53.35 | 55.75 | 52.45 | 54.30 | 54.30 | 1.59% | 86,755,310 |
| Mar 11, 2026 | 55.00 | 55.35 | 52.40 | 53.45 | 53.45 | -3.52% | 81,221,060 |
| Mar 10, 2026 | 51.70 | 55.40 | 51.60 | 55.40 | 55.40 | 9.92% | 56,844,850 |
| Mar 9, 2026 | 50.30 | 51.35 | 48.32 | 50.40 | 50.40 | -2.70% | 72,125,330 |
| Mar 6, 2026 | 51.00 | 53.00 | 51.00 | 51.80 | 51.80 | 1.87% | 61,742,410 |
| 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 |