Türk Traktör ve Ziraat Makineleri A.S. (TTRAK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 1,013.00 | 1,026.00 | 1,009.00 | 1,011.00 | 1,011.00 | 253,676 |
| 23 May 2024 | 1,043.00 | 1,045.00 | 1,013.00 | 1,013.00 | 1,013.00 | 375,121 |
| 22 May 2024 | 1,060.00 | 1,066.00 | 1,044.00 | 1,044.00 | 1,044.00 | 356,463 |
| 21 May 2024 | 1,009.00 | 1,082.00 | 985.00 | 1,063.00 | 1,063.00 | 1,944,427 |
| 20 May 2024 | 1,043.00 | 1,059.00 | 1,035.00 | 1,050.00 | 1,050.00 | 396,656 |
| 17 May 2024 | 1,023.00 | 1,049.00 | 1,018.00 | 1,040.00 | 1,040.00 | 453,513 |
| 16 May 2024 | 1,015.00 | 1,026.00 | 1,005.00 | 1,022.00 | 1,022.00 | 255,574 |
| 15 May 2024 | 984.50 | 1,019.00 | 975.00 | 1,010.00 | 1,010.00 | 539,829 |
| 14 May 2024 | 970.50 | 988.00 | 947.00 | 984.50 | 984.50 | 392,947 |
| 13 May 2024 | 986.00 | 987.50 | 964.50 | 971.00 | 971.00 | 386,791 |
| 10 May 2024 | 977.00 | 990.50 | 973.50 | 979.50 | 979.50 | 257,413 |
| 09 May 2024 | 995.00 | 1,006.00 | 967.00 | 970.00 | 970.00 | 447,251 |
| 08 May 2024 | 983.50 | 1,002.00 | 974.00 | 989.00 | 989.00 | 434,245 |
| 07 May 2024 | 971.50 | 985.00 | 958.50 | 983.50 | 983.50 | 547,844 |
| 06 May 2024 | 945.50 | 976.50 | 932.00 | 971.50 | 971.50 | 791,481 |
| 03 May 2024 | 930.50 | 953.50 | 922.00 | 942.00 | 942.00 | 640,402 |
| 02 May 2024 | 926.00 | 952.00 | 919.00 | 928.00 | 928.00 | 561,222 |
| 30 Apr 2024 | 901.50 | 931.00 | 901.00 | 919.50 | 919.50 | 682,166 |
| 29 Apr 2024 | 906.00 | 913.50 | 892.50 | 900.50 | 900.50 | 389,671 |
| 26 Apr 2024 | 907.00 | 913.50 | 902.50 | 905.00 | 905.00 | 338,655 |
| 25 Apr 2024 | 915.00 | 915.50 | 904.00 | 907.00 | 907.00 | 289,284 |
| 24 Apr 2024 | 907.00 | 912.50 | 899.50 | 909.50 | 909.50 | 369,001 |
| 22 Apr 2024 | 922.00 | 937.00 | 902.00 | 902.00 | 902.00 | 435,779 |
| 19 Apr 2024 | 930.00 | 930.00 | 901.00 | 915.00 | 915.00 | 489,509 |
| 18 Apr 2024 | 933.00 | 948.00 | 922.00 | 930.50 | 930.50 | 363,640 |
| 17 Apr 2024 | 917.00 | 949.50 | 912.50 | 930.00 | 930.00 | 657,291 |
| 16 Apr 2024 | 894.00 | 923.00 | 888.00 | 911.00 | 911.00 | 642,414 |
| 15 Apr 2024 | 910.00 | 911.00 | 876.00 | 894.00 | 894.00 | 623,819 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 910.00 | 927.50 | 905.50 | 921.50 | 921.50 | 541,428 |
| 05 Apr 2024 | 880.50 | 913.50 | 880.50 | 910.00 | 910.00 | 458,924 |
| 04 Apr 2024 | 873.50 | 895.00 | 865.50 | 878.00 | 878.00 | 482,984 |
| 03 Apr 2024 | 887.00 | 897.50 | 871.50 | 873.00 | 873.00 | 518,128 |
| 02 Apr 2024 | 922.00 | 927.00 | 887.00 | 887.00 | 887.00 | 774,618 |
| 01 Apr 2024 | 967.50 | 968.00 | 911.00 | 922.00 | 922.00 | 649,168 |
| 01 Apr 2024 | 62.957897 Dividend | |||||
| 29 Mar 2024 | 981.00 | 995.00 | 965.00 | 988.00 | 925.04 | 970,931 |
| 28 Mar 2024 | 925.50 | 986.50 | 925.50 | 980.50 | 918.02 | 1,149,335 |
| 27 Mar 2024 | 912.50 | 934.00 | 912.50 | 919.50 | 860.91 | 490,394 |
| 26 Mar 2024 | 910.00 | 924.00 | 900.00 | 910.00 | 852.01 | 459,982 |
| 25 Mar 2024 | 931.50 | 935.00 | 910.00 | 910.00 | 852.01 | 562,897 |
| 22 Mar 2024 | 956.00 | 965.00 | 929.00 | 931.50 | 872.14 | 662,291 |
| 21 Mar 2024 | 927.00 | 955.00 | 922.50 | 955.00 | 894.14 | 791,406 |
| 20 Mar 2024 | 924.00 | 930.00 | 913.50 | 923.00 | 864.18 | 531,426 |
| 19 Mar 2024 | 886.00 | 925.00 | 886.00 | 924.00 | 865.12 | 618,052 |
| 18 Mar 2024 | 936.50 | 941.00 | 884.00 | 885.50 | 829.07 | 871,969 |
| 15 Mar 2024 | 930.50 | 943.00 | 924.00 | 936.00 | 876.36 | 620,336 |
| 14 Mar 2024 | 938.00 | 950.50 | 922.00 | 927.50 | 868.40 | 717,167 |
| 13 Mar 2024 | 911.00 | 945.50 | 903.50 | 934.00 | 874.48 | 1,322,388 |
| 12 Mar 2024 | 905.00 | 932.00 | 895.00 | 910.00 | 852.01 | 954,618 |
| 11 Mar 2024 | 933.00 | 933.00 | 896.00 | 900.00 | 842.65 | 901,809 |
| 08 Mar 2024 | 909.00 | 922.00 | 900.50 | 903.00 | 845.46 | 1,124,833 |
| 07 Mar 2024 | 856.50 | 927.00 | 856.50 | 908.50 | 850.61 | 1,912,600 |
| 06 Mar 2024 | 856.50 | 877.00 | 845.00 | 854.00 | 799.58 | 920,017 |
| 05 Mar 2024 | 844.00 | 863.50 | 802.50 | 856.50 | 801.92 | 719,948 |
| 04 Mar 2024 | 866.00 | 868.50 | 842.50 | 844.00 | 790.22 | 478,409 |
| 01 Mar 2024 | 870.50 | 882.00 | 861.00 | 861.00 | 806.13 | 511,616 |
| 29 Feb 2024 | 866.00 | 872.50 | 855.00 | 870.00 | 814.56 | 535,360 |
| 28 Feb 2024 | 860.00 | 887.50 | 859.00 | 863.50 | 808.48 | 1,001,394 |
| 27 Feb 2024 | 856.50 | 864.00 | 841.00 | 848.50 | 794.43 | 753,374 |
| 26 Feb 2024 | 882.00 | 889.50 | 855.00 | 855.00 | 800.52 | 959,535 |
| 23 Feb 2024 | 889.00 | 919.50 | 877.00 | 877.00 | 821.12 | 1,543,856 |
| 22 Feb 2024 | 840.50 | 864.50 | 833.50 | 862.00 | 807.07 | 759,061 |
| 21 Feb 2024 | 857.00 | 858.00 | 828.00 | 833.00 | 779.92 | 852,460 |
| 20 Feb 2024 | 860.00 | 865.00 | 840.00 | 847.00 | 793.03 | 988,742 |
| 19 Feb 2024 | 840.00 | 876.50 | 840.00 | 859.00 | 804.26 | 1,695,175 |
| 16 Feb 2024 | 840.00 | 850.00 | 826.00 | 835.50 | 782.26 | 492,636 |
| 15 Feb 2024 | 827.00 | 849.50 | 827.00 | 837.50 | 784.13 | 562,415 |
| 14 Feb 2024 | 813.00 | 830.00 | 806.00 | 823.00 | 770.56 | 537,093 |
| 13 Feb 2024 | 844.00 | 850.00 | 810.00 | 810.00 | 758.38 | 728,367 |
| 12 Feb 2024 | 839.50 | 853.00 | 834.00 | 842.00 | 788.35 | 684,521 |
| 09 Feb 2024 | 842.00 | 845.00 | 823.50 | 836.00 | 782.73 | 573,045 |
| 08 Feb 2024 | 815.00 | 846.00 | 814.00 | 842.00 | 788.35 | 812,044 |
| 07 Feb 2024 | 840.00 | 842.00 | 813.50 | 813.50 | 761.66 | 707,214 |
| 06 Feb 2024 | 855.00 | 859.50 | 815.00 | 833.00 | 779.92 | 718,504 |
| 05 Feb 2024 | 822.50 | 855.00 | 817.50 | 845.00 | 791.15 | 723,471 |
| 02 Feb 2024 | 821.00 | 835.00 | 810.50 | 822.50 | 770.09 | 614,075 |
| 01 Feb 2024 | 810.00 | 830.00 | 810.00 | 819.50 | 767.28 | 603,141 |
| 31 Jan 2024 | 803.50 | 835.50 | 798.50 | 807.50 | 756.04 | 927,243 |
| 30 Jan 2024 | 773.50 | 815.50 | 773.00 | 803.00 | 751.83 | 1,263,359 |
| 29 Jan 2024 | 765.00 | 805.00 | 765.00 | 770.50 | 721.40 | 1,289,754 |
| 26 Jan 2024 | 735.00 | 747.50 | 731.00 | 747.00 | 699.40 | 571,628 |
| 25 Jan 2024 | 718.00 | 735.00 | 718.00 | 735.00 | 688.16 | 539,825 |
| 24 Jan 2024 | 717.00 | 722.50 | 708.00 | 716.00 | 670.37 | 393,365 |
| 23 Jan 2024 | 716.00 | 726.50 | 706.50 | 712.00 | 666.63 | 421,696 |
| 22 Jan 2024 | 707.00 | 719.50 | 701.00 | 711.00 | 665.69 | 347,993 |
| 19 Jan 2024 | 713.50 | 717.00 | 704.50 | 707.00 | 661.95 | 338,012 |
| 18 Jan 2024 | 730.00 | 732.00 | 712.50 | 713.50 | 668.03 | 437,323 |
| 17 Jan 2024 | 735.50 | 748.00 | 720.00 | 721.00 | 675.06 | 523,909 |
| 16 Jan 2024 | 727.00 | 747.00 | 720.00 | 737.50 | 690.50 | 693,091 |
| 15 Jan 2024 | 702.50 | 731.50 | 700.50 | 726.50 | 680.21 | 756,983 |
| 12 Jan 2024 | 700.00 | 710.00 | 685.00 | 702.00 | 657.27 | 465,951 |
| 11 Jan 2024 | 701.00 | 707.00 | 692.00 | 700.50 | 655.86 | 496,514 |
| 10 Jan 2024 | 682.00 | 696.50 | 675.00 | 694.00 | 649.78 | 398,365 |
| 09 Jan 2024 | 700.50 | 703.00 | 680.00 | 680.00 | 636.67 | 508,695 |
| 08 Jan 2024 | 702.50 | 708.00 | 695.00 | 699.00 | 654.46 | 680,617 |
| 05 Jan 2024 | 688.00 | 713.50 | 687.00 | 701.00 | 656.33 | 614,748 |
| 04 Jan 2024 | 681.50 | 693.00 | 676.50 | 685.50 | 641.82 | 401,778 |
| 03 Jan 2024 | 704.00 | 706.00 | 681.50 | 681.50 | 638.07 | 527,706 |
| 02 Jan 2024 | 712.00 | 712.00 | 696.00 | 704.00 | 659.14 | 747,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.