Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey
· Delayed Price · Currency is TRY 440.00
-25.00 (-5.38%)
At close: Mar 9, 2026
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 465.00 | 465.25 | 440.00 | 440.00 | 440.00 | -5.38% | 550,957 |
| Mar 6, 2026 | 461.00 | 466.50 | 457.00 | 465.00 | 465.00 | 1.09% | 381,705 |
| Mar 5, 2026 | 470.00 | 478.25 | 460.00 | 460.00 | 460.00 | -1.60% | 532,638 |
| Mar 4, 2026 | 463.00 | 483.00 | 455.00 | 467.50 | 467.50 | 1.25% | 769,506 |
| Mar 3, 2026 | 476.00 | 488.00 | 461.75 | 461.75 | 461.75 | -2.79% | 456,226 |
| Mar 2, 2026 | 490.00 | 502.50 | 475.00 | 475.00 | 475.00 | -7.05% | 616,109 |
| Feb 27, 2026 | 536.00 | 538.50 | 511.00 | 511.00 | 511.00 | -4.66% | 412,802 |
| Feb 26, 2026 | 529.00 | 540.50 | 526.00 | 536.00 | 536.00 | 1.32% | 182,057 |
| Feb 25, 2026 | 534.50 | 535.00 | 526.00 | 529.00 | 529.00 | -1.03% | 135,466 |
| Feb 24, 2026 | 541.00 | 541.00 | 531.00 | 534.50 | 534.50 | -1.20% | 128,311 |
| Feb 23, 2026 | 540.00 | 545.50 | 537.50 | 541.00 | 541.00 | 0.56% | 177,634 |
| Feb 20, 2026 | 534.00 | 541.50 | 533.00 | 538.00 | 538.00 | 0.75% | 154,193 |
| Feb 19, 2026 | 549.00 | 551.00 | 532.50 | 534.00 | 534.00 | -2.55% | 243,871 |
| Feb 18, 2026 | 557.50 | 559.00 | 545.00 | 548.00 | 548.00 | -1.62% | 316,177 |
| Feb 17, 2026 | 558.50 | 562.50 | 556.50 | 557.00 | 557.00 | -0.27% | 288,886 |
| Feb 16, 2026 | 557.00 | 565.00 | 556.00 | 558.50 | 558.50 | 0.18% | 426,792 |
| Feb 13, 2026 | 563.00 | 567.50 | 553.50 | 557.50 | 557.50 | -0.45% | 365,625 |
| Feb 12, 2026 | 545.00 | 564.00 | 545.00 | 560.00 | 560.00 | 2.75% | 606,317 |
| Feb 11, 2026 | 559.00 | 559.50 | 544.00 | 545.00 | 545.00 | -2.85% | 631,531 |
| Feb 10, 2026 | 580.50 | 585.00 | 561.00 | 561.00 | 561.00 | -7.65% | 1,048,612 |
| Feb 9, 2026 | 618.50 | 622.50 | 607.50 | 607.50 | 607.50 | -1.78% | 385,380 |
| Feb 6, 2026 | 603.50 | 620.00 | 592.00 | 618.50 | 618.50 | 2.49% | 317,127 |
| Feb 5, 2026 | 599.50 | 607.00 | 592.50 | 603.50 | 603.50 | 0.67% | 271,667 |
| Feb 4, 2026 | 600.00 | 602.50 | 590.50 | 599.50 | 599.50 | 0.17% | 269,926 |
| Feb 3, 2026 | 588.00 | 598.50 | 582.50 | 598.50 | 598.50 | 1.87% | 340,457 |
| Feb 2, 2026 | 586.00 | 590.00 | 572.50 | 587.50 | 587.50 | -0.84% | 387,348 |
| Jan 30, 2026 | 588.50 | 596.50 | 580.50 | 592.50 | 592.50 | 0.68% | 325,038 |
| Jan 29, 2026 | 582.00 | 590.00 | 579.00 | 588.50 | 588.50 | 1.20% | 327,255 |
| Jan 28, 2026 | 573.50 | 586.00 | 569.50 | 581.50 | 581.50 | 1.75% | 387,571 |
| Jan 27, 2026 | 572.00 | 573.00 | 563.00 | 571.50 | 571.50 | -0.09% | 285,457 |
| Jan 26, 2026 | 575.50 | 579.00 | 564.00 | 572.00 | 572.00 | -0.61% | 278,747 |
| Jan 23, 2026 | 574.50 | 578.50 | 571.00 | 575.50 | 575.50 | 0.26% | 175,306 |
| Jan 22, 2026 | 567.00 | 574.00 | 562.50 | 574.00 | 574.00 | 1.41% | 284,462 |
| Jan 21, 2026 | 559.50 | 568.00 | 551.50 | 566.00 | 566.00 | 1.16% | 288,925 |
| Jan 20, 2026 | 569.00 | 570.00 | 555.50 | 559.50 | 559.50 | -0.97% | 257,499 |
| Jan 19, 2026 | 570.00 | 570.50 | 554.00 | 565.00 | 565.00 | - | 319,575 |
| Jan 16, 2026 | 578.00 | 580.50 | 558.50 | 565.00 | 565.00 | -2.16% | 363,382 |
| Jan 15, 2026 | 570.50 | 581.00 | 566.50 | 577.50 | 577.50 | 1.23% | 237,451 |
| Jan 14, 2026 | 559.50 | 570.50 | 559.00 | 570.50 | 570.50 | 1.97% | 335,323 |
| Jan 13, 2026 | 555.50 | 562.50 | 552.00 | 559.50 | 559.50 | 0.63% | 209,367 |
| Jan 12, 2026 | 549.50 | 564.00 | 542.00 | 556.00 | 556.00 | 1.18% | 328,813 |
| Jan 9, 2026 | 548.00 | 551.50 | 541.50 | 549.50 | 549.50 | 0.18% | 259,164 |
| Jan 8, 2026 | 546.50 | 549.50 | 536.50 | 548.50 | 548.50 | 0.37% | 213,260 |
| Jan 7, 2026 | 557.00 | 558.00 | 543.00 | 546.50 | 546.50 | -1.89% | 288,163 |
| Jan 6, 2026 | 526.50 | 557.00 | 525.50 | 557.00 | 557.00 | 5.79% | 514,295 |
| Jan 5, 2026 | 525.00 | 529.50 | 522.50 | 526.50 | 526.50 | 0.29% | 207,034 |
| Jan 2, 2026 | 519.50 | 526.00 | 516.00 | 525.00 | 525.00 | 1.06% | 319,282 |
| Dec 31, 2025 | 536.00 | 541.00 | 512.00 | 519.50 | 519.50 | -1.61% | 418,469 |
| Dec 30, 2025 | 525.00 | 528.00 | 522.50 | 528.00 | 528.00 | 0.57% | 140,078 |
| Dec 29, 2025 | 530.00 | 536.50 | 524.50 | 525.00 | 525.00 | -0.94% | 193,123 |
| Dec 26, 2025 | 525.00 | 530.00 | 521.50 | 530.00 | 530.00 | 0.95% | 195,007 |
| Dec 25, 2025 | 524.50 | 527.50 | 522.50 | 525.00 | 525.00 | 0.10% | 91,879 |
| Dec 24, 2025 | 520.00 | 526.00 | 518.50 | 524.50 | 524.50 | 1.25% | 131,688 |
| Dec 23, 2025 | 522.00 | 522.50 | 517.00 | 518.00 | 518.00 | -0.77% | 124,798 |
| Dec 22, 2025 | 523.00 | 528.50 | 520.50 | 522.00 | 522.00 | - | 140,228 |
| Dec 19, 2025 | 531.50 | 537.00 | 521.00 | 522.00 | 522.00 | -1.51% | 283,475 |
| Dec 18, 2025 | 528.00 | 530.00 | 523.00 | 530.00 | 530.00 | 0.38% | 84,949 |
| Dec 17, 2025 | 523.50 | 529.00 | 522.00 | 528.00 | 528.00 | 0.86% | 98,593 |
| Dec 16, 2025 | 527.00 | 530.50 | 521.50 | 523.50 | 523.50 | -0.66% | 115,027 |
| Dec 15, 2025 | 524.00 | 531.00 | 524.00 | 527.00 | 527.00 | 0.86% | 132,529 |
| Dec 12, 2025 | 522.50 | 528.50 | 521.00 | 522.50 | 522.50 | 0.19% | 132,179 |
| Dec 11, 2025 | 521.00 | 526.50 | 521.00 | 521.50 | 521.50 | 0.10% | 66,058 |
| Dec 10, 2025 | 525.50 | 529.50 | 520.00 | 521.00 | 521.00 | -0.86% | 139,801 |
| Dec 9, 2025 | 528.50 | 529.50 | 524.50 | 525.50 | 525.50 | -0.47% | 93,810 |
| Dec 8, 2025 | 531.00 | 534.00 | 526.50 | 528.00 | 528.00 | -0.47% | 184,575 |
| 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 |