TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey
· Delayed Price · Currency is TRY 142.20
-4.30 (-2.94%)
Last updated: Mar 9, 2026, 3:28 PM GMT+3
IST:TRMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 143.60 | 147.20 | 138.50 | 147.00 | 147.00 | 0.34% | 3,351,521 |
| Mar 6, 2026 | 147.50 | 150.10 | 145.60 | 146.50 | 146.50 | - | 3,051,840 |
| Mar 5, 2026 | 149.50 | 151.00 | 145.10 | 146.50 | 146.50 | -1.61% | 3,813,374 |
| Mar 4, 2026 | 153.00 | 153.50 | 145.40 | 148.90 | 148.90 | -1.46% | 3,854,320 |
| Mar 3, 2026 | 159.50 | 161.80 | 150.40 | 151.10 | 151.10 | -6.61% | 5,341,400 |
| Mar 2, 2026 | 163.30 | 174.20 | 156.00 | 161.80 | 161.80 | -4.15% | 7,126,382 |
| Feb 27, 2026 | 167.70 | 170.30 | 166.30 | 168.80 | 168.80 | 1.26% | 5,822,153 |
| Feb 26, 2026 | 166.00 | 168.50 | 162.00 | 166.70 | 166.70 | 1.03% | 8,584,967 |
| Feb 25, 2026 | 163.20 | 165.50 | 160.50 | 165.00 | 165.00 | 1.66% | 9,184,514 |
| Feb 24, 2026 | 164.00 | 164.50 | 158.00 | 162.30 | 162.30 | -1.58% | 6,615,003 |
| Feb 23, 2026 | 158.50 | 166.40 | 156.80 | 164.90 | 164.90 | 5.71% | 11,388,560 |
| Feb 20, 2026 | 152.80 | 157.10 | 151.80 | 156.00 | 156.00 | 3.17% | 6,379,775 |
| Feb 19, 2026 | 152.80 | 153.90 | 150.30 | 151.20 | 151.20 | -0.33% | 6,000,321 |
| Feb 18, 2026 | 145.90 | 152.40 | 144.60 | 151.70 | 151.70 | 4.98% | 9,121,671 |
| Feb 17, 2026 | 140.80 | 144.90 | 137.80 | 144.50 | 144.50 | 2.77% | 5,518,544 |
| Feb 16, 2026 | 140.30 | 142.70 | 138.70 | 140.60 | 140.60 | 0.36% | 4,540,744 |
| Feb 13, 2026 | 136.50 | 141.60 | 135.10 | 140.10 | 140.10 | 0.36% | 5,610,747 |
| Feb 12, 2026 | 138.60 | 142.20 | 137.20 | 139.60 | 139.60 | 1.16% | 6,442,052 |
| Feb 11, 2026 | 136.20 | 138.90 | 134.60 | 138.00 | 138.00 | 2.15% | 5,667,051 |
| Feb 10, 2026 | 131.80 | 136.20 | 129.90 | 135.10 | 135.10 | 2.74% | 7,355,891 |
| Feb 9, 2026 | 130.10 | 132.70 | 130.00 | 131.50 | 131.50 | 2.98% | 4,055,671 |
| Feb 6, 2026 | 131.00 | 131.00 | 125.40 | 127.70 | 127.70 | -1.62% | 4,168,161 |
| Feb 5, 2026 | 132.00 | 135.30 | 125.70 | 129.80 | 129.80 | -4.07% | 6,002,555 |
| Feb 4, 2026 | 141.30 | 142.40 | 135.20 | 135.30 | 135.30 | -2.66% | 6,828,012 |
| Feb 3, 2026 | 137.10 | 141.60 | 134.50 | 139.00 | 139.00 | 5.22% | 11,151,170 |
| Feb 2, 2026 | 130.00 | 136.80 | 130.00 | 132.10 | 132.10 | -7.94% | 6,960,702 |
| Jan 30, 2026 | 145.00 | 146.40 | 141.40 | 143.50 | 143.50 | -5.65% | 8,979,225 |
| Jan 29, 2026 | 145.70 | 154.10 | 144.40 | 152.10 | 152.10 | 6.51% | 9,231,429 |
| Jan 28, 2026 | 143.00 | 148.40 | 141.20 | 142.80 | 142.80 | 1.42% | 8,071,972 |
| Jan 27, 2026 | 141.50 | 142.50 | 139.20 | 140.80 | 140.80 | -0.35% | 6,699,583 |
| Jan 26, 2026 | 136.60 | 141.70 | 135.10 | 141.30 | 141.30 | 3.82% | 7,641,402 |
| Jan 23, 2026 | 135.00 | 136.30 | 132.20 | 136.10 | 136.10 | 2.18% | 6,023,126 |
| Jan 22, 2026 | 129.10 | 134.40 | 128.60 | 133.20 | 133.20 | 3.42% | 7,370,591 |
| Jan 21, 2026 | 129.90 | 129.90 | 126.50 | 128.80 | 128.80 | 0.94% | 8,238,143 |
| Jan 20, 2026 | 128.90 | 129.90 | 125.90 | 127.60 | 127.60 | -0.08% | 10,454,190 |
| Jan 19, 2026 | 128.00 | 130.10 | 125.70 | 127.70 | 127.70 | 2.74% | 11,172,660 |
| Jan 16, 2026 | 120.90 | 125.80 | 117.60 | 124.30 | 124.30 | 4.02% | 10,396,481 |
| Jan 15, 2026 | 117.90 | 120.80 | 116.00 | 119.50 | 119.50 | 0.76% | 8,655,534 |
| Jan 14, 2026 | 119.60 | 120.70 | 116.80 | 118.60 | 118.60 | -0.25% | 6,639,801 |
| Jan 13, 2026 | 119.00 | 121.10 | 116.80 | 118.90 | 118.90 | 1.19% | 8,427,540 |
| Jan 12, 2026 | 122.00 | 122.00 | 115.90 | 117.50 | 117.50 | -1.34% | 12,078,470 |
| Jan 9, 2026 | 116.60 | 119.60 | 116.00 | 119.10 | 119.10 | 2.32% | 5,913,048 |
| Jan 8, 2026 | 116.70 | 117.10 | 112.30 | 116.40 | 116.40 | 0.52% | 7,942,465 |
| Jan 7, 2026 | 114.30 | 117.40 | 113.00 | 115.80 | 115.80 | 1.58% | 8,546,093 |
| Jan 6, 2026 | 110.60 | 114.60 | 108.60 | 114.00 | 114.00 | 3.83% | 9,146,392 |
| Jan 5, 2026 | 110.00 | 113.70 | 108.60 | 109.80 | 109.80 | 1.67% | 8,163,400 |
| Jan 2, 2026 | 105.70 | 108.90 | 105.70 | 108.00 | 108.00 | 3.45% | 5,709,330 |
| Dec 31, 2025 | 104.60 | 105.30 | 103.30 | 104.40 | 104.40 | 0.48% | 5,352,419 |
| Dec 30, 2025 | 104.30 | 105.30 | 101.80 | 103.90 | 103.90 | 0.29% | 5,971,558 |
| Dec 29, 2025 | 107.80 | 108.00 | 103.50 | 103.60 | 103.60 | -3.72% | 5,716,422 |
| Dec 26, 2025 | 109.00 | 110.70 | 105.10 | 107.60 | 107.60 | -0.09% | 7,641,783 |
| Dec 25, 2025 | 109.40 | 111.20 | 107.70 | 107.70 | 107.70 | -0.55% | 4,234,900 |
| Dec 24, 2025 | 109.60 | 114.60 | 107.70 | 108.30 | 108.30 | -0.82% | 15,720,800 |
| Dec 23, 2025 | 106.00 | 109.80 | 105.30 | 109.20 | 109.20 | 3.70% | 9,968,551 |
| Dec 22, 2025 | 104.60 | 107.30 | 104.10 | 105.30 | 105.30 | 1.54% | 7,155,421 |
| Dec 19, 2025 | 101.50 | 105.50 | 101.50 | 103.70 | 103.70 | 2.57% | 10,070,100 |
| Dec 18, 2025 | 101.60 | 102.90 | 100.30 | 101.10 | 101.10 | -0.10% | 6,551,812 |
| Dec 17, 2025 | 99.90 | 104.00 | 99.75 | 101.20 | 101.20 | 1.71% | 8,440,169 |
| Dec 16, 2025 | 100.30 | 102.10 | 99.50 | 99.50 | 99.50 | -0.50% | 6,348,794 |
| Dec 15, 2025 | 99.50 | 100.50 | 96.50 | 100.00 | 100.00 | 1.11% | 7,144,590 |
| Dec 12, 2025 | 105.10 | 105.20 | 95.55 | 98.90 | 98.90 | -4.72% | 13,037,020 |
| Dec 11, 2025 | 101.80 | 104.90 | 101.00 | 103.80 | 103.80 | 2.37% | 9,435,009 |
| Dec 10, 2025 | 101.00 | 102.90 | 98.40 | 101.40 | 101.40 | 1.00% | 8,507,345 |
| Dec 9, 2025 | 100.10 | 102.60 | 99.00 | 100.40 | 100.40 | 0.40% | 9,688,000 |
| Dec 8, 2025 | 99.40 | 104.50 | 98.90 | 100.00 | 100.00 | 0.86% | 10,530,840 |
| Dec 5, 2025 | 98.00 | 102.20 | 95.40 | 99.15 | 99.15 | 2.11% | 15,588,630 |
| Dec 4, 2025 | 95.20 | 99.50 | 93.30 | 97.10 | 97.10 | 2.70% | 11,959,010 |
| Dec 3, 2025 | 95.70 | 97.50 | 93.95 | 94.55 | 94.55 | -0.99% | 5,176,683 |
| Dec 2, 2025 | 94.10 | 97.25 | 94.10 | 95.50 | 95.50 | 1.60% | 5,450,561 |
| Dec 1, 2025 | 94.50 | 95.20 | 93.25 | 94.00 | 94.00 | -0.63% | 6,845,898 |
| Nov 28, 2025 | 103.20 | 103.50 | 94.25 | 94.60 | 94.60 | -6.89% | 11,753,670 |
| Nov 27, 2025 | 100.80 | 102.10 | 99.15 | 101.60 | 101.60 | 1.20% | 5,237,160 |
| Nov 26, 2025 | 96.75 | 101.50 | 95.75 | 100.40 | 100.40 | 4.10% | 8,962,837 |
| Nov 25, 2025 | 97.30 | 98.70 | 95.75 | 96.45 | 96.45 | -0.77% | 4,988,334 |
| Nov 24, 2025 | 102.10 | 102.40 | 95.35 | 97.20 | 97.20 | -5.17% | 6,990,880 |
| Nov 21, 2025 | 102.50 | 107.40 | 99.05 | 102.50 | 102.50 | - | 17,674,800 |
| Nov 20, 2025 | 100.60 | 104.80 | 100.20 | 102.50 | 102.50 | 2.50% | 16,348,320 |
| Nov 19, 2025 | 102.20 | 103.80 | 99.05 | 100.00 | 100.00 | -1.57% | 13,572,310 |
| Nov 18, 2025 | 97.70 | 103.60 | 96.95 | 101.60 | 101.60 | 3.25% | 19,114,680 |
| Nov 17, 2025 | 97.45 | 100.20 | 94.65 | 98.40 | 98.40 | 1.60% | 15,312,860 |
| Nov 14, 2025 | 99.35 | 100.80 | 94.40 | 96.85 | 96.85 | -1.97% | 13,401,990 |
| Nov 13, 2025 | 96.30 | 101.50 | 94.75 | 98.80 | 98.80 | 3.13% | 28,856,810 |
| Nov 12, 2025 | 92.00 | 96.55 | 90.80 | 95.80 | 95.80 | 8.49% | 20,903,560 |
| Nov 11, 2025 | 90.15 | 90.90 | 85.65 | 88.30 | 88.30 | -2.16% | 7,281,052 |
| Nov 10, 2025 | 91.50 | 92.40 | 89.45 | 90.25 | 90.25 | -0.55% | 9,301,963 |
| Nov 7, 2025 | 87.60 | 92.00 | 87.50 | 90.75 | 90.75 | 3.89% | 11,301,770 |
| Nov 6, 2025 | 87.65 | 89.80 | 87.25 | 87.35 | 87.35 | - | 5,847,333 |
| Nov 5, 2025 | 89.00 | 89.20 | 86.50 | 87.35 | 87.35 | -1.91% | 5,562,786 |
| Nov 4, 2025 | 90.05 | 90.30 | 87.20 | 89.05 | 89.05 | -1.55% | 5,294,827 |
| Nov 3, 2025 | 90.80 | 91.95 | 89.55 | 90.45 | 90.45 | -0.06% | 6,006,974 |
| Oct 31, 2025 | 87.25 | 90.70 | 86.85 | 90.50 | 90.50 | 4.20% | 7,276,751 |
| Oct 30, 2025 | 85.35 | 89.30 | 85.35 | 86.85 | 86.85 | 2.24% | 7,108,292 |
| Oct 28, 2025 | 85.65 | 86.50 | 84.95 | 84.95 | 84.95 | -1.28% | 1,375,997 |
| Oct 27, 2025 | 87.00 | 88.60 | 84.35 | 86.05 | 86.05 | -1.32% | 7,071,753 |
| Oct 24, 2025 | 86.90 | 88.30 | 85.20 | 87.20 | 87.20 | 0.52% | 12,192,190 |
| Oct 23, 2025 | 83.55 | 87.55 | 83.55 | 86.75 | 86.75 | 4.20% | 7,114,745 |
| Oct 22, 2025 | 85.20 | 85.90 | 82.10 | 83.25 | 83.25 | -1.71% | 4,843,110 |
| Oct 21, 2025 | 89.75 | 90.10 | 84.70 | 84.70 | 84.70 | -5.31% | 8,729,939 |
| Oct 20, 2025 | 86.65 | 89.55 | 85.00 | 89.45 | 89.45 | 3.59% | 6,648,675 |
| Oct 17, 2025 | 91.25 | 91.75 | 86.00 | 86.35 | 86.35 | -5.11% | 4,586,447 |