Türk Traktör ve Ziraat Makineleri A.S. (IST:TTRAK)
Turkey
· Delayed Price · Currency is TRY 455.00
-15.25 (-3.24%)
Apr 28, 2026, 6:09 PM GMT+3
IST:TTRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 472.25 | 473.50 | 470.00 | 470.25 | 470.25 | -0.42% | 123,743 |
| Apr 24, 2026 | 481.00 | 481.00 | 467.50 | 472.25 | 472.25 | -1.82% | 128,290 |
| Apr 22, 2026 | 481.75 | 483.00 | 475.00 | 481.00 | 481.00 | -0.16% | 113,880 |
| Apr 21, 2026 | 483.50 | 488.00 | 479.25 | 481.75 | 481.75 | -0.21% | 105,561 |
| Apr 20, 2026 | 483.00 | 488.00 | 481.50 | 482.75 | 482.75 | -1.93% | 150,611 |
| Apr 17, 2026 | 481.25 | 492.25 | 478.50 | 492.25 | 492.25 | 2.39% | 184,818 |
| Apr 16, 2026 | 495.00 | 495.75 | 480.75 | 480.75 | 480.75 | -1.94% | 108,623 |
| Apr 15, 2026 | 489.75 | 496.50 | 487.75 | 490.25 | 490.25 | 0.10% | 145,785 |
| Apr 14, 2026 | 480.00 | 493.00 | 480.00 | 489.75 | 489.75 | 2.03% | 169,729 |
| Apr 13, 2026 | 472.50 | 481.50 | 465.50 | 480.00 | 480.00 | 0.42% | 255,304 |
| Apr 10, 2026 | 463.75 | 480.25 | 462.00 | 478.00 | 478.00 | 3.13% | 318,057 |
| Apr 9, 2026 | 457.00 | 465.00 | 434.25 | 463.50 | 463.50 | 1.42% | 220,429 |
| Apr 8, 2026 | 459.50 | 462.75 | 456.75 | 457.00 | 457.00 | 2.18% | 295,176 |
| Apr 7, 2026 | 448.75 | 453.00 | 443.75 | 447.25 | 447.25 | -0.33% | 199,827 |
| Apr 6, 2026 | 446.25 | 453.00 | 446.25 | 448.75 | 448.75 | 0.62% | 166,458 |
| Apr 3, 2026 | 449.00 | 449.50 | 445.50 | 446.00 | 446.00 | -0.67% | 101,897 |
| Apr 2, 2026 | 444.75 | 449.00 | 441.00 | 449.00 | 449.00 | 0.96% | 152,885 |
| Apr 1, 2026 | 448.25 | 455.00 | 444.50 | 444.75 | 444.75 | 0.06% | 156,528 |
| Mar 31, 2026 | 444.00 | 447.00 | 439.00 | 444.50 | 444.50 | 0.11% | 162,920 |
| Mar 30, 2026 | 450.00 | 450.25 | 444.00 | 444.00 | 444.00 | -1.33% | 158,360 |
| Mar 27, 2026 | 455.00 | 457.00 | 449.00 | 450.00 | 450.00 | -0.77% | 130,725 |
| Mar 26, 2026 | 450.00 | 458.00 | 448.75 | 453.50 | 453.50 | 0.50% | 192,970 |
| Mar 25, 2026 | 457.00 | 458.25 | 451.00 | 451.25 | 451.25 | -0.39% | 137,625 |
| Mar 24, 2026 | 454.00 | 457.00 | 448.00 | 453.00 | 453.00 | -0.22% | 177,572 |
| Mar 23, 2026 | 457.75 | 457.75 | 440.00 | 454.00 | 454.00 | -1.04% | 389,033 |
| Mar 19, 2026 | 457.00 | 458.75 | 452.75 | 458.75 | 458.75 | 0.16% | 74,316 |
| Mar 18, 2026 | 461.00 | 463.25 | 457.00 | 458.00 | 458.00 | -0.65% | 190,300 |
| Mar 17, 2026 | 459.00 | 463.25 | 456.25 | 461.00 | 461.00 | 0.44% | 261,133 |
| Mar 16, 2026 | 462.00 | 465.25 | 457.25 | 459.00 | 459.00 | -0.22% | 202,515 |
| Mar 13, 2026 | 461.00 | 463.00 | 451.75 | 460.00 | 460.00 | -0.16% | 182,877 |
| Mar 12, 2026 | 453.75 | 464.50 | 450.75 | 460.75 | 460.75 | 1.54% | 253,340 |
| Mar 11, 2026 | 452.00 | 457.25 | 447.00 | 453.75 | 453.75 | 0.72% | 312,539 |
| Mar 10, 2026 | 448.00 | 454.25 | 446.00 | 450.50 | 450.50 | 2.39% | 730,682 |
| 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 |