Tofas Türk Otomobil Fabrikasi Anonim Sirketi (IST:TOASO)
Turkey · Delayed Price · Currency is TRY 250.00
+3.00 (1.21%)
Jan 2, 2026, 12:25 PM GMT+3
IST:TOASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 249.50 | 250.75 | 246.30 | 247.00 | 247.00 | -0.64% | 3,671,882 |
| Dec 30, 2025 | 247.00 | 250.50 | 245.00 | 248.60 | 248.60 | 0.36% | 3,025,881 |
| Dec 29, 2025 | 253.50 | 255.75 | 247.70 | 247.70 | 247.70 | -1.61% | 3,729,351 |
| Dec 26, 2025 | 247.40 | 254.75 | 246.30 | 251.75 | 251.75 | 1.76% | 4,211,056 |
| Dec 25, 2025 | 247.20 | 247.70 | 246.20 | 247.40 | 247.40 | 0.37% | 1,172,648 |
| Dec 24, 2025 | 242.10 | 247.40 | 241.20 | 246.50 | 246.50 | 1.86% | 3,405,900 |
| Dec 23, 2025 | 247.20 | 247.50 | 241.60 | 242.00 | 242.00 | -1.83% | 3,028,150 |
| Dec 22, 2025 | 244.90 | 248.70 | 244.30 | 246.50 | 246.50 | 1.07% | 4,747,841 |
| Dec 19, 2025 | 245.50 | 246.80 | 242.80 | 243.90 | 243.90 | -0.65% | 3,083,620 |
| Dec 18, 2025 | 248.00 | 249.50 | 243.50 | 245.50 | 245.50 | -0.77% | 4,039,663 |
| Dec 17, 2025 | 245.30 | 249.20 | 242.10 | 247.40 | 247.40 | 0.61% | 5,024,105 |
| Dec 16, 2025 | 244.10 | 247.00 | 240.90 | 245.90 | 245.90 | 0.74% | 5,396,055 |
| Dec 15, 2025 | 241.00 | 244.10 | 239.00 | 244.10 | 244.10 | 1.71% | 5,379,290 |
| Dec 12, 2025 | 235.20 | 240.00 | 235.10 | 240.00 | 240.00 | 2.48% | 4,274,227 |
| Dec 11, 2025 | 235.20 | 235.90 | 232.70 | 234.20 | 234.20 | 0.09% | 3,411,732 |
| Dec 10, 2025 | 237.10 | 240.20 | 232.20 | 234.00 | 234.00 | -1.02% | 5,096,535 |
| Dec 9, 2025 | 247.10 | 247.50 | 236.30 | 236.40 | 236.40 | -2.92% | 5,406,172 |
| Dec 8, 2025 | 235.50 | 245.20 | 235.10 | 243.50 | 243.50 | 4.28% | 6,412,206 |
| Dec 5, 2025 | 231.00 | 234.80 | 230.90 | 233.50 | 233.50 | 1.39% | 3,433,841 |
| Dec 4, 2025 | 230.70 | 233.00 | 228.30 | 230.30 | 230.30 | -0.17% | 3,434,296 |
| Dec 3, 2025 | 235.50 | 237.60 | 230.70 | 230.70 | 230.70 | -1.87% | 4,733,860 |
| Dec 2, 2025 | 235.00 | 238.00 | 233.60 | 235.10 | 235.10 | 0.56% | 4,402,531 |
| Dec 1, 2025 | 229.50 | 234.10 | 226.60 | 233.80 | 233.80 | 1.74% | 4,049,027 |
| Nov 28, 2025 | 230.20 | 231.90 | 229.30 | 229.80 | 229.80 | -0.39% | 3,628,111 |
| Nov 27, 2025 | 230.60 | 233.20 | 229.80 | 230.70 | 230.70 | 0.61% | 4,257,379 |
| Nov 26, 2025 | 227.80 | 231.90 | 226.40 | 229.30 | 229.30 | 0.79% | 4,538,069 |
| Nov 25, 2025 | 230.10 | 232.00 | 227.00 | 227.50 | 227.50 | -0.78% | 3,904,277 |
| Nov 24, 2025 | 228.70 | 231.30 | 225.20 | 229.30 | 229.30 | -0.17% | 4,975,914 |
| Nov 21, 2025 | 230.00 | 230.90 | 227.40 | 229.70 | 229.70 | -0.56% | 3,641,871 |
| Nov 20, 2025 | 232.90 | 235.00 | 229.40 | 231.00 | 231.00 | -0.26% | 4,214,898 |
| Nov 19, 2025 | 235.30 | 238.00 | 231.10 | 231.60 | 231.60 | -0.60% | 5,292,617 |
| Nov 18, 2025 | 231.50 | 236.00 | 230.00 | 233.00 | 233.00 | 0.17% | 3,525,331 |
| Nov 17, 2025 | 234.10 | 236.70 | 231.50 | 232.60 | 232.60 | 0.04% | 3,941,952 |
| Nov 14, 2025 | 236.50 | 237.10 | 230.90 | 232.50 | 232.50 | -1.69% | 3,280,231 |
| Nov 13, 2025 | 231.80 | 239.30 | 230.80 | 236.50 | 236.50 | 2.29% | 5,794,723 |
| Nov 12, 2025 | 227.50 | 232.20 | 224.90 | 231.20 | 231.20 | 2.26% | 4,365,583 |
| Nov 11, 2025 | 231.50 | 233.50 | 223.90 | 226.10 | 226.10 | -2.04% | 6,673,923 |
| Nov 10, 2025 | 231.20 | 234.50 | 230.30 | 230.80 | 230.80 | 0.35% | 3,851,925 |
| Nov 7, 2025 | 239.10 | 240.10 | 229.30 | 230.00 | 230.00 | -3.69% | 6,208,509 |
| Nov 6, 2025 | 241.80 | 242.50 | 237.50 | 238.80 | 238.80 | -1.00% | 5,818,043 |
| Nov 5, 2025 | 246.60 | 246.70 | 237.90 | 241.20 | 241.20 | -1.67% | 9,797,602 |
| Nov 4, 2025 | 259.00 | 259.00 | 244.00 | 245.30 | 245.30 | -8.81% | 16,124,550 |
| Nov 3, 2025 | 265.00 | 272.25 | 261.75 | 269.00 | 269.00 | 1.80% | 7,948,351 |
| Oct 31, 2025 | 264.00 | 267.00 | 262.25 | 264.25 | 264.25 | 0.67% | 4,116,642 |
| Oct 30, 2025 | 263.00 | 268.75 | 259.50 | 262.50 | 262.50 | -0.19% | 5,036,900 |
| Oct 28, 2025 | 265.50 | 265.75 | 261.00 | 263.00 | 263.00 | -1.13% | 1,800,676 |
| Oct 27, 2025 | 276.00 | 276.25 | 260.50 | 266.00 | 266.00 | -3.88% | 5,947,600 |
| Oct 24, 2025 | 275.25 | 285.25 | 271.50 | 276.75 | 276.75 | 0.54% | 11,923,300 |
| Oct 23, 2025 | 260.00 | 276.50 | 260.00 | 275.25 | 275.25 | 5.66% | 6,293,973 |
| Oct 22, 2025 | 255.25 | 263.50 | 255.25 | 260.50 | 260.50 | 2.16% | 4,367,628 |