Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey
· Delayed Price · Currency is TRY 530.50
+10.50 (2.02%)
At close: Dec 5, 2025
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 520.50 | 531.50 | 520.50 | 530.50 | 530.50 | 2.02% | 135,338 |
| Dec 4, 2025 | 519.50 | 524.50 | 518.50 | 520.00 | 520.00 | 0.29% | 96,934 |
| Dec 3, 2025 | 527.50 | 530.00 | 518.50 | 518.50 | 518.50 | -1.71% | 160,542 |
| Dec 2, 2025 | 519.00 | 529.00 | 519.00 | 527.50 | 527.50 | 1.64% | 285,086 |
| Dec 1, 2025 | 512.00 | 524.00 | 512.00 | 519.00 | 519.00 | 1.37% | 132,933 |
| Nov 28, 2025 | 513.00 | 515.50 | 510.00 | 512.00 | 512.00 | -0.19% | 75,885 |
| Nov 27, 2025 | 518.00 | 518.50 | 513.00 | 513.00 | 513.00 | -0.39% | 87,080 |
| Nov 26, 2025 | 518.50 | 522.00 | 515.00 | 515.00 | 515.00 | -0.58% | 97,862 |
| Nov 25, 2025 | 523.00 | 526.00 | 517.50 | 518.00 | 518.00 | -0.67% | 122,276 |
| Nov 24, 2025 | 525.50 | 527.50 | 520.50 | 521.50 | 521.50 | -0.76% | 106,245 |
| Nov 21, 2025 | 538.50 | 538.50 | 522.50 | 525.50 | 525.50 | -2.41% | 139,173 |
| Nov 20, 2025 | 539.50 | 544.50 | 537.00 | 538.50 | 538.50 | -0.19% | 85,671 |
| Nov 19, 2025 | 531.50 | 540.50 | 529.00 | 539.50 | 539.50 | 1.51% | 171,205 |
| Nov 18, 2025 | 530.00 | 532.50 | 526.50 | 531.50 | 531.50 | 0.28% | 91,297 |
| Nov 17, 2025 | 542.50 | 543.00 | 528.00 | 530.00 | 530.00 | 0.76% | 129,278 |
| Nov 14, 2025 | 524.00 | 526.50 | 520.00 | 526.00 | 526.00 | 0.38% | 107,823 |
| Nov 13, 2025 | 532.00 | 535.00 | 524.00 | 524.00 | 524.00 | -1.50% | 180,757 |
| Nov 12, 2025 | 544.00 | 544.00 | 528.50 | 532.00 | 532.00 | -2.21% | 160,529 |
| Nov 11, 2025 | 546.50 | 549.00 | 529.00 | 544.00 | 544.00 | -0.27% | 185,398 |
| Nov 10, 2025 | 557.00 | 560.00 | 544.50 | 545.50 | 545.50 | -1.89% | 148,937 |
| Nov 7, 2025 | 563.50 | 564.50 | 554.00 | 556.00 | 556.00 | -1.16% | 123,939 |
| Nov 6, 2025 | 567.00 | 577.00 | 562.00 | 562.50 | 562.50 | -0.71% | 172,349 |
| Nov 5, 2025 | 557.00 | 567.00 | 555.00 | 566.50 | 566.50 | 1.71% | 177,113 |
| Nov 4, 2025 | 572.00 | 572.50 | 554.00 | 557.00 | 557.00 | -2.62% | 166,514 |
| Nov 3, 2025 | 547.50 | 582.00 | 547.00 | 572.00 | 572.00 | 4.57% | 441,630 |
| Oct 31, 2025 | 545.50 | 551.50 | 544.50 | 547.00 | 547.00 | 0.18% | 211,035 |
| Oct 30, 2025 | 542.50 | 553.00 | 540.00 | 546.00 | 546.00 | 0.65% | 271,730 |
| Oct 28, 2025 | 554.00 | 554.00 | 541.50 | 542.50 | 542.50 | -2.43% | 181,967 |
| Oct 27, 2025 | 564.00 | 566.00 | 555.00 | 556.00 | 556.00 | -1.42% | 177,503 |
| Oct 24, 2025 | 553.50 | 568.00 | 552.00 | 564.00 | 564.00 | 2.64% | 281,241 |
| Oct 23, 2025 | 559.50 | 562.00 | 549.50 | 549.50 | 549.50 | -1.35% | 153,541 |
| Oct 22, 2025 | 550.50 | 558.00 | 550.00 | 557.00 | 557.00 | 1.18% | 135,481 |
| Oct 21, 2025 | 552.50 | 555.50 | 549.00 | 550.50 | 550.50 | -0.27% | 130,272 |
| Oct 20, 2025 | 554.00 | 555.00 | 542.00 | 552.00 | 552.00 | - | 165,749 |
| Oct 17, 2025 | 552.00 | 555.00 | 540.00 | 552.00 | 552.00 | -0.09% | 164,213 |
| Oct 16, 2025 | 553.00 | 558.00 | 548.50 | 552.50 | 552.50 | - | 112,336 |
| Oct 15, 2025 | 546.50 | 555.00 | 546.50 | 552.50 | 552.50 | 1.10% | 129,943 |
| Oct 14, 2025 | 552.50 | 555.50 | 546.50 | 546.50 | 546.50 | -1.09% | 142,839 |
| Oct 13, 2025 | 553.50 | 560.00 | 551.00 | 552.50 | 552.50 | -1.43% | 137,906 |
| Oct 10, 2025 | 560.00 | 563.00 | 556.50 | 560.50 | 560.50 | 0.81% | 117,322 |
| Oct 9, 2025 | 566.00 | 570.50 | 556.00 | 556.00 | 556.00 | -1.24% | 148,836 |
| Oct 8, 2025 | 568.50 | 573.00 | 562.00 | 563.00 | 563.00 | -0.97% | 105,815 |
| Oct 7, 2025 | 567.00 | 570.00 | 563.50 | 568.50 | 568.50 | 0.26% | 111,000 |
| Oct 6, 2025 | 580.00 | 581.50 | 565.00 | 567.00 | 567.00 | -1.99% | 145,772 |
| Oct 3, 2025 | 582.50 | 584.00 | 575.50 | 578.50 | 578.50 | -0.43% | 97,394 |
| Oct 2, 2025 | 581.00 | 586.00 | 573.00 | 581.00 | 581.00 | 0.43% | 161,039 |
| Oct 1, 2025 | 570.50 | 581.00 | 565.00 | 578.50 | 578.50 | 1.40% | 176,194 |
| Sep 30, 2025 | 570.00 | 572.50 | 565.50 | 570.50 | 570.50 | 0.44% | 130,107 |
| Sep 29, 2025 | 578.50 | 578.50 | 568.00 | 568.00 | 568.00 | -1.90% | 113,000 |
| Sep 26, 2025 | 581.00 | 585.00 | 574.50 | 579.00 | 579.00 | -1.03% | 121,133 |
| Sep 25, 2025 | 588.00 | 594.00 | 585.00 | 585.00 | 585.00 | -0.51% | 144,013 |
| Sep 24, 2025 | 582.00 | 591.00 | 577.50 | 588.00 | 588.00 | 0.94% | 221,271 |
| Sep 23, 2025 | 592.50 | 592.50 | 563.00 | 582.50 | 582.50 | -3.00% | 295,687 |
| Sep 22, 2025 | 596.50 | 608.50 | 596.50 | 600.50 | 600.50 | 1.61% | 221,893 |
| Sep 19, 2025 | 589.00 | 594.00 | 585.00 | 591.00 | 591.00 | 0.68% | 180,769 |
| Sep 18, 2025 | 591.00 | 599.50 | 587.00 | 587.00 | 587.00 | -0.51% | 174,664 |
| Sep 17, 2025 | 595.50 | 596.50 | 588.00 | 590.00 | 590.00 | 0.08% | 168,499 |
| Sep 16, 2025 | 589.50 | 591.00 | 582.00 | 589.50 | 589.50 | 0.77% | 251,663 |
| Sep 15, 2025 | 567.00 | 590.50 | 561.50 | 585.00 | 585.00 | 3.17% | 335,407 |
| Sep 12, 2025 | 567.00 | 571.50 | 563.50 | 567.00 | 567.00 | - | 150,461 |
| Sep 11, 2025 | 577.00 | 587.50 | 567.00 | 567.00 | 567.00 | -1.90% | 242,200 |
| Sep 10, 2025 | 581.00 | 584.00 | 574.50 | 578.00 | 578.00 | -0.17% | 90,291 |
| Sep 9, 2025 | 580.00 | 585.00 | 574.50 | 579.00 | 579.00 | 0.96% | 120,655 |
| Sep 8, 2025 | 578.00 | 579.00 | 570.00 | 573.50 | 573.50 | -1.80% | 236,583 |
| Sep 5, 2025 | 593.50 | 595.00 | 581.50 | 584.00 | 584.00 | -1.35% | 220,475 |
| Sep 4, 2025 | 588.50 | 593.50 | 586.00 | 592.00 | 592.00 | 0.77% | 248,704 |
| Sep 3, 2025 | 595.50 | 601.50 | 586.50 | 587.50 | 587.50 | -1.43% | 289,233 |
| Sep 2, 2025 | 615.00 | 615.50 | 584.50 | 596.00 | 596.00 | -2.61% | 379,636 |
| Sep 1, 2025 | 618.50 | 621.00 | 609.50 | 612.00 | 612.00 | -1.05% | 206,379 |
| Aug 29, 2025 | 622.50 | 626.50 | 617.50 | 618.50 | 618.50 | -0.48% | 179,816 |
| Aug 28, 2025 | 620.00 | 627.50 | 619.00 | 621.50 | 621.50 | 0.24% | 298,805 |
| Aug 27, 2025 | 637.00 | 637.50 | 620.00 | 620.00 | 620.00 | -2.97% | 405,408 |
| Aug 26, 2025 | 646.00 | 647.00 | 633.50 | 639.00 | 639.00 | -1.08% | 300,196 |
| Aug 25, 2025 | 642.50 | 652.00 | 637.50 | 646.00 | 646.00 | 1.10% | 425,210 |
| Aug 22, 2025 | 636.00 | 650.00 | 636.00 | 639.00 | 639.00 | 0.47% | 375,971 |
| Aug 21, 2025 | 625.00 | 638.00 | 623.00 | 636.00 | 636.00 | 2.66% | 484,730 |
| Aug 20, 2025 | 617.50 | 621.50 | 611.00 | 619.50 | 619.50 | 0.32% | 329,794 |
| Aug 19, 2025 | 618.00 | 624.50 | 614.00 | 617.50 | 617.50 | -0.08% | 336,862 |
| Aug 18, 2025 | 618.50 | 624.00 | 613.50 | 618.00 | 618.00 | -0.08% | 291,484 |
| Aug 15, 2025 | 615.00 | 626.00 | 611.00 | 618.50 | 618.50 | 0.57% | 248,732 |
| Aug 14, 2025 | 613.00 | 624.50 | 608.00 | 615.00 | 615.00 | 0.33% | 259,254 |
| Aug 13, 2025 | 620.00 | 625.00 | 613.00 | 613.00 | 613.00 | -1.45% | 241,473 |
| Aug 12, 2025 | 630.00 | 634.00 | 621.50 | 622.00 | 622.00 | -1.35% | 225,050 |
| Aug 11, 2025 | 637.00 | 640.50 | 630.50 | 630.50 | 630.50 | -0.71% | 335,253 |
| Aug 8, 2025 | 622.00 | 635.50 | 617.00 | 635.00 | 635.00 | 2.09% | 345,405 |
| Aug 7, 2025 | 624.00 | 632.00 | 621.00 | 622.00 | 622.00 | -0.32% | 354,393 |
| Aug 6, 2025 | 609.00 | 624.50 | 604.00 | 624.00 | 624.00 | 2.46% | 420,123 |
| Aug 5, 2025 | 618.00 | 619.00 | 608.00 | 609.00 | 609.00 | -1.38% | 245,452 |
| Aug 4, 2025 | 596.00 | 617.50 | 594.00 | 617.50 | 617.50 | 3.87% | 423,088 |
| Aug 1, 2025 | 590.00 | 595.50 | 590.00 | 594.50 | 594.50 | 0.76% | 178,268 |
| Jul 31, 2025 | 589.00 | 598.00 | 588.00 | 590.00 | 590.00 | 0.17% | 150,582 |
| Jul 30, 2025 | 583.00 | 594.00 | 580.00 | 589.00 | 589.00 | 1.03% | 198,492 |
| Jul 29, 2025 | 592.00 | 592.00 | 579.50 | 583.00 | 583.00 | -1.60% | 234,112 |
| Jul 28, 2025 | 602.00 | 605.00 | 591.50 | 592.50 | 592.50 | -1.41% | 236,803 |
| Jul 25, 2025 | 613.00 | 613.50 | 601.00 | 601.00 | 601.00 | -1.39% | 152,534 |
| Jul 24, 2025 | 610.00 | 614.00 | 605.00 | 609.50 | 609.50 | 0.08% | 255,360 |
| Jul 23, 2025 | 607.00 | 614.00 | 602.50 | 609.00 | 609.00 | 0.33% | 231,982 |
| Jul 22, 2025 | 601.00 | 610.00 | 600.00 | 607.00 | 607.00 | 1.00% | 350,411 |
| Jul 21, 2025 | 596.00 | 604.50 | 595.00 | 601.00 | 601.00 | 0.84% | 311,133 |
| Jul 18, 2025 | 599.00 | 600.50 | 594.50 | 596.00 | 596.00 | -0.75% | 177,935 |