Istanbul - Delayed Quote
TRY
Tofas Türk Otomobil Fabrikasi Anonim Sirketi (TOASO.IS)
211.60
+0.40
(+0.19%)
As of 11:19:02 AM GMT+3. Market Open.
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
211.60
216.60
209.60
216.30
216.30
1,983,939
Oct 30, 2026
226.10
228.90
211.20
211.20
211.20
5,221,143
Oct 28, 2026
229.00
232.00
221.70
230.00
230.00
1,772,415
Oct 27, 2026
219.00
231.50
217.50
231.50
231.50
3,948,353
Oct 26, 2026
223.20
223.40
215.80
219.30
219.30
4,099,327
Oct 23, 2026
224.50
225.00
213.30
222.60
222.60
3,516,922
Oct 22, 2026
227.20
228.60
222.20
223.70
223.70
3,018,744
Oct 21, 2026
235.40
236.70
227.90
227.90
227.90
3,805,378
Oct 20, 2026
235.20
239.40
231.70
237.70
237.70
5,443,680
Oct 19, 2026
243.00
244.20
231.50
235.00
235.00
6,180,603
Oct 16, 2026
240.00
246.70
237.40
244.40
244.40
3,766,379
Oct 15, 2026
249.00
251.50
243.80
246.30
246.30
2,469,446
Oct 14, 2026
260.75
262.00
250.25
250.25
250.25
3,014,877
Oct 13, 2026
259.50
261.25
257.50
260.50
260.50
1,849,635
Oct 12, 2026
266.50
267.50
259.25
259.25
259.25
1,500,354
Oct 9, 2026
272.00
272.25
263.25
265.00
265.00
1,847,778
Oct 8, 2026
262.50
269.00
259.75
269.00
269.00
2,157,937
Oct 7, 2026
271.00
272.75
261.25
262.50
262.50
2,009,037
Oct 6, 2026
264.25
276.25
262.75
271.25
271.25
2,814,885
Oct 5, 2026
260.25
269.25
260.25
264.75
264.75
2,247,956
Oct 2, 2026
263.75
263.75
256.25
259.25
259.25
3,633,054
Oct 1, 2026
263.50
270.50
263.25
265.25
265.25
2,669,862
Sep 30, 2026
277.00
279.25
259.25
262.00
262.00
4,373,029
Sep 29, 2026
279.25
284.50
274.75
277.00
277.00
2,192,660
Sep 28, 2026
286.75
290.00
277.25
278.75
278.75
2,396,208
Sep 25, 2026
281.25
291.50
281.25
290.00
290.00
3,738,661
Sep 24, 2026
279.00
284.75
277.75
279.50
279.50
2,583,340
Sep 23, 2026
283.75
287.25
277.50
279.00
279.00
2,621,871
Sep 22, 2026
288.00
290.75
283.75
283.75
283.75
2,541,929
Sep 21, 2026
282.00
290.00
276.00
290.00
290.00
3,437,665
Sep 18, 2026
284.00
289.00
274.00
284.50
284.50
3,812,478
Sep 17, 2026
272.25
287.75
270.50
287.00
287.00
3,558,549
Sep 16, 2026
285.00
285.50
260.00
272.25
272.25
3,384,012
Sep 15, 2026
286.75
292.25
284.00
284.25
284.25
3,510,750
Sep 14, 2026
295.00
296.50
284.25
284.25
284.25
3,088,257
Sep 11, 2026
289.50
299.75
286.00
299.75
299.75
5,453,403
Sep 10, 2026
293.00
293.50
286.00
290.75
290.75
2,391,576
Sep 9, 2026
291.50
295.25
286.00
292.75
292.75
4,889,691
Sep 8, 2026
287.75
291.75
283.25
291.75
291.75
3,996,534
Sep 7, 2026
277.00
288.00
273.25
288.00
288.00
5,625,120
Sep 4, 2026
260.25
275.00
259.75
274.25
274.25
5,072,252
Sep 3, 2026
261.00
263.50
259.75
260.50
260.50
3,476,902
Sep 2, 2026
268.00
268.00
257.00
260.50
260.50
4,049,808
Sep 1, 2026
270.50
275.50
266.75
268.00
268.00
3,570,596
Aug 31, 2026
271.25
275.00
268.00
271.25
271.25
4,758,314
Aug 28, 2026
273.50
276.50
271.00
272.00
272.00
2,437,543
Aug 27, 2026
275.00
276.25
269.75
273.50
273.50
2,625,146
Aug 26, 2026
276.25
280.50
273.00
275.25
275.25
3,018,133
Aug 25, 2026
278.00
278.50
270.50
275.00
275.00
2,385,879
Aug 24, 2026
283.25
286.50
275.50
277.25
277.25
4,040,354
Aug 21, 2026
271.50
285.75
270.75
281.25
281.25
5,859,006
Aug 20, 2026
270.25
276.75
269.50
271.00
271.00
3,022,049
Aug 19, 2026
264.00
272.25
264.00
270.00
270.00
3,308,352
Aug 18, 2026
265.50
269.75
264.50
265.50
265.50
2,385,555
Aug 17, 2026
267.75
269.00
265.00
266.75
266.75
2,470,926
Aug 14, 2026
269.75
275.00
265.00
268.50
268.50
3,794,204
Aug 13, 2026
267.00
275.00
267.00
269.75
269.75
3,542,941
Aug 12, 2026
264.25
271.75
262.75
268.25
268.25
4,178,382
Aug 11, 2026
261.75
272.75
257.50
267.00
267.00
6,215,210
Aug 10, 2026
263.00
268.25
261.00
264.25
264.25
3,881,244
Aug 7, 2026
257.25
264.50
257.00
263.00
263.00
3,434,855
Aug 6, 2026
262.00
264.00
257.00
257.00
257.00
3,790,897
Aug 5, 2026
271.00
271.25
260.50
262.75
262.75
6,043,008
Aug 4, 2026
270.00
274.75
266.25
272.50
272.50
3,804,903
Aug 3, 2026
275.25
275.25
265.50
272.00
272.00
2,936,336
Jul 31, 2026
261.25
273.00
258.00
272.50
272.50
5,090,149
Jul 30, 2026
269.00
269.00
257.50
260.50
260.50
6,857,399
Jul 29, 2026
262.75
271.75
260.50
271.75
271.75
4,691,912
Jul 28, 2026
280.00
280.00
261.75
264.25
264.25
6,979,942
Jul 27, 2026
283.00
286.00
269.25
272.50
272.50
6,906,336
Jul 24, 2026
286.50
287.25
278.50
281.00
281.00
3,722,960
Jul 23, 2026
297.00
299.25
285.25
286.25
286.25
3,762,183
Jul 22, 2026
300.75
301.75
294.75
297.50
297.50
2,479,866
Jul 21, 2026
304.25
305.50
297.50
300.00
300.00
2,850,037
Jul 20, 2026
307.50
309.25
301.00
301.75
301.75
3,853,828
Jul 17, 2026
303.00
309.75
302.25
307.75
307.75
2,457,619
Jul 16, 2026
290.00
305.75
290.00
305.00
305.00
3,734,235
Jul 14, 2026
299.75
301.50
293.25
295.00
295.00
3,076,317
Jul 13, 2026
302.00
305.75
299.50
301.50
301.50
3,032,983
Jul 10, 2026
295.00
303.75
294.00
302.75
302.75
3,287,662
Jul 9, 2026
299.25
300.50
292.25
295.00
295.00
2,946,137
Jul 8, 2026
298.75
301.50
291.25
297.75
297.75
3,763,351
Jul 7, 2026
301.25
306.50
298.00
299.00
299.00
3,162,582
Jul 6, 2026
302.50
306.25
298.75
301.50
301.50
2,821,162
Jul 3, 2026
307.75
309.50
301.00
302.00
302.00
3,098,666
Jul 2, 2026
305.25
308.75
301.50
306.25
306.25
3,344,125
Jul 1, 2026
307.00
310.25
302.00
305.00
305.00
4,593,541
Jun 30, 2026
313.50
315.75
305.25
308.00
308.00
4,783,357
Jun 29, 2026
325.00
325.25
311.25
313.50
313.50
3,642,249
Jun 26, 2026
335.50
337.75
322.00
325.00
325.00
2,851,463
Jun 25, 2026
341.00
344.75
327.50
335.50
335.50
3,500,657
Jun 24, 2026
345.00
358.25
338.50
341.00
341.00
7,269,274
Jun 23, 2026
328.00
345.00
319.50
345.00
345.00
5,293,257
Jun 22, 2026
334.00
346.75
328.75
331.75
331.75
5,998,848
Jun 19, 2026
328.00
333.75
325.50
327.75
327.75
2,085,294
Jun 18, 2026
329.25
332.75
324.00
332.00
332.00
2,705,703
Jun 17, 2026
325.00
334.50
323.75
329.25
329.25
4,253,924
Jun 16, 2026
314.50
326.00
314.25
324.00
324.00
3,354,974
Jun 15, 2026
303.00
316.50
302.75
315.25
315.25
2,628,925
Jun 12, 2026
289.50
298.25
286.75
295.50
295.50
3,808,752
Jun 11, 2026
290.25
293.25
278.00
283.00
283.00
3,369,188
Jun 10, 2026
293.50
295.75
286.25
290.00
290.00
2,617,527
Jun 9, 2026
289.75
297.75
289.75
295.00
295.00
2,448,221
Jun 8, 2026
284.25
295.25
284.25
291.00
291.00
2,218,686
Jun 5, 2026
297.50
299.50
291.25
294.00
294.00
1,681,088
Jun 4, 2026
299.00
305.00
293.50
297.50
297.50
2,260,449
Jun 3, 2026
300.75
307.00
297.25
299.00
299.00
2,895,282
Jun 2, 2026
299.75
307.25
298.50
302.50
302.50
4,211,466
Jun 1, 2026
299.00
306.25
292.50
296.00
296.00
2,758,317
May 26, 2026
301.25
303.25
296.00
296.00
296.00
1,140,557
May 25, 2026
305.00
309.25
299.50
303.25
303.25
2,586,042
May 22, 2026
276.50
305.25
275.00
304.00
304.00
4,020,619
May 21, 2026
288.50
295.00
278.00
280.25
280.25
3,032,065
May 20, 2026
293.75
295.00
284.25
289.50
289.50
2,712,225
May 18, 2026
300.00
305.75
293.25
293.25
293.25
3,200,345
May 15, 2026
306.00
313.00
297.50
302.00
302.00
4,029,682
May 14, 2026
302.25
314.00
302.25
310.50
310.50
2,522,316
May 13, 2026
312.00
314.25
300.25
301.00
301.00
2,917,917
May 12, 2026
314.75
319.00
310.00
310.75
310.75
2,201,848
May 11, 2026
319.50
319.75
312.75
317.00
317.00
2,757,929
May 8, 2026
317.50
323.00
312.50
320.25
320.25
3,464,207
May 7, 2026
313.25
323.75
312.00
320.75
320.75
3,416,142
May 6, 2026
306.25
313.00
298.50
312.50
312.50
6,596,583
May 5, 2026
286.00
298.25
285.75
298.25
298.25
3,027,635
May 4, 2026
294.50
295.25
283.75
286.00
286.00
2,554,253
Apr 30, 2026
295.00
295.00
287.25
294.50
294.50
3,352,664
Apr 29, 2026
295.50
301.00
290.00
296.75
296.75
2,937,224
Apr 28, 2026
295.25
297.50
289.75
294.50
294.50
1,966,011
Apr 27, 2026
295.75
300.50
293.50
297.00
297.00
3,348,144
Apr 24, 2026
293.25
299.75
288.50
295.50
295.50
6,118,017
Apr 22, 2026
289.00
294.50
285.50
293.00
293.00
3,075,286
Apr 21, 2026
292.50
295.00
285.75
289.00
289.00
2,676,023
Apr 20, 2026
287.25
292.25
284.75
292.00
292.00
3,327,090
Apr 17, 2026
288.50
295.00
279.00
294.50
294.50
6,684,622
Apr 16, 2026
299.75
303.00
286.00
288.25
288.25
2,725,046
Apr 15, 2026
298.75
301.25
293.50
299.00
299.00
3,010,364
Apr 14, 2026
286.50
302.00
286.50
298.00
298.00
4,059,991
Apr 13, 2026
280.00
284.00
277.75
283.75
283.75
2,812,560
Apr 10, 2026
278.50
286.00
278.00
284.75
284.75
2,785,884
Apr 9, 2026
269.75
277.50
269.50
277.50
277.50
3,266,016
Apr 8, 2026
264.00
275.25
262.50
271.25
271.25
6,014,149
Apr 7, 2026
266.00
266.50
252.00
252.00
252.00
4,044,534
Apr 6, 2026
264.50
268.50
263.00
266.00
266.00
2,154,880
Apr 3, 2026
269.50
269.75
263.00
264.25
264.25
2,482,919
Apr 2, 2026
268.75
271.75
265.00
269.50
269.50
2,553,920
Apr 1, 2026
278.75
281.75
272.50
272.50
272.50
2,820,061
Mar 31, 2026
271.50
276.00
267.00
273.75
273.75
4,204,544
Mar 30, 2026
278.00
278.25
270.75
271.50
271.50
2,076,481
Mar 27, 2026
273.75
282.00
272.50
279.75
279.75
2,659,783
Mar 26, 2026
277.25
278.75
272.00
272.50
272.50
1,685,077
Mar 25, 2026
279.00
281.25
276.50
278.50
278.50
2,973,619
Mar 24, 2026
281.75
281.75
269.00
276.25
276.25
3,950,709
Mar 23, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
285.50
290.00
265.00
284.00
284.00
11,633,859
Mar 19, 2026
308.00
311.00
301.50
310.25
290.25
1,692,711
Mar 18, 2026
318.50
319.25
302.75
308.50
288.61
4,267,656
Mar 17, 2026
307.25
315.25
305.50
315.25
294.93
4,086,560
Mar 16, 2026
313.00
315.00
302.50
304.75
285.10
2,305,361
Mar 13, 2026
302.00
311.50
298.75
310.50
290.48
2,965,129
Mar 12, 2026
300.75
308.25
300.00
305.75
286.04
3,031,307
Mar 11, 2026
304.25
305.50
298.50
304.50
284.87
2,923,209
Mar 10, 2026
298.00
304.75
295.00
304.25
284.64
3,595,921
Mar 9, 2026
280.00
289.00
278.00
289.00
270.37
3,274,866
Mar 6, 2026
294.00
303.25
289.75
290.00
271.31
4,096,866
Mar 5, 2026
297.25
305.00
294.50
295.00
275.98
4,004,700
Mar 4, 2026
300.75
301.75
289.00
290.00
271.31
5,592,123
Mar 3, 2026
310.00
313.00
294.75
302.50
283.00
3,256,661
Mar 2, 2026
294.00
314.00
294.00
313.75
293.52
2,404,748
Feb 27, 2026
325.00
325.00
315.00
318.00
297.50
3,128,248
Feb 26, 2026
321.25
324.00
314.00
322.50
301.71
2,813,419
Feb 25, 2026
331.00
331.50
320.25
321.25
300.54
3,772,235
Feb 24, 2026
332.75
332.75
326.25
330.50
309.19
3,273,462
Feb 23, 2026
336.00
338.25
329.75
333.50
312.00
3,205,760
Feb 20, 2026
331.00
335.00
328.50
331.25
309.90
2,771,963
Feb 19, 2026
336.00
338.50
326.75
330.75
309.43
4,448,093
Feb 18, 2026
337.50
342.50
332.50
335.25
313.64
4,612,932
Feb 17, 2026
345.75
346.00
331.75
335.25
313.64
5,323,231
Feb 16, 2026
345.00
349.50
340.00
348.25
325.80
4,316,422
Feb 13, 2026
330.50
338.50
328.00
338.50
316.68
4,199,745
Feb 12, 2026
317.00
332.00
312.75
330.50
309.19
7,358,879
Feb 11, 2026
310.50
317.75
307.25
315.25
294.93
6,940,993
Feb 10, 2026
323.00
325.50
312.00
312.75
292.59
7,610,325
Feb 9, 2026
316.25
320.00
312.00
317.00
296.56
5,246,334
Feb 6, 2026
321.50
325.25
313.25
314.00
293.76
4,826,377
Feb 5, 2026
323.25
332.25
322.75
323.50
302.65
4,592,376
Feb 4, 2026
327.50
328.00
321.75
325.00
304.05
3,394,107
Feb 3, 2026
322.50
327.00
319.25
325.00
304.05
4,014,389
Feb 2, 2026
323.00
328.50
314.75
320.75
300.07
3,486,484
Jan 30, 2026
319.00
326.00
316.00
326.00
304.98
3,948,220
Jan 29, 2026
315.00
322.25
311.25
319.00
298.44
5,072,052
Jan 28, 2026
311.75
315.50
309.25
313.75
293.52
4,960,519
Jan 27, 2026
310.00
320.00
307.75
311.75
291.65
7,078,605
Jan 26, 2026
300.25
306.50
297.75
304.25
284.64
3,392,644
Jan 23, 2026
298.00
302.50
295.50
301.25
281.83
2,887,932
Jan 22, 2026
288.75
295.75
278.00
295.50
276.45
6,258,293
Jan 21, 2026
284.00
286.00
278.00
285.25
266.86
5,235,808
Jan 20, 2026
281.25
283.50
279.50
282.25
264.05
3,277,847
Jan 19, 2026
288.50
289.00
281.00
282.25
264.05
4,394,801
Jan 16, 2026
285.00
290.75
281.25
287.75
269.20
5,697,205
Jan 15, 2026
278.00
286.25
275.50
284.75
266.39
4,396,891
Jan 14, 2026
288.00
288.00
278.50
279.25
261.25
4,005,893
Jan 13, 2026
280.00
286.75
278.25
283.25
264.99
4,746,135
Jan 12, 2026
276.50
282.25
274.00
280.25
262.18
3,872,856
Jan 9, 2026
278.00
278.25
272.75
276.00
258.21
3,239,849
Jan 8, 2026
280.50
282.50
273.00
276.00
258.21
4,063,877
Jan 7, 2026
279.00
283.25
276.50
280.75
262.65
4,168,121
Jan 6, 2026
270.00
277.25
269.00
277.25
259.38
4,143,754
Jan 5, 2026
260.00
272.00
259.25
270.00
252.59
5,246,842
Jan 2, 2026
248.40
258.75
247.30
258.75
242.07
4,599,402
Dec 31, 2025
249.50
250.75
246.30
247.00
231.08
3,671,882
Dec 30, 2025
247.00
250.50
245.00
248.60
232.57
3,025,881
Dec 29, 2025
253.50
255.75
247.70
247.70
231.73
3,729,351
Dec 26, 2025
247.40
254.75
246.30
251.75
235.52
4,211,056
Dec 25, 2025
247.20
247.70
246.20
247.40
231.45
1,172,648
Dec 24, 2025
242.10
247.40
241.20
246.50
230.61
3,405,900
Dec 23, 2025
247.20
247.50
241.60
242.00
226.40
3,028,150
Dec 22, 2025
244.90
248.70
244.30
246.50
230.61
4,747,841
Dec 19, 2025
245.50
246.80
242.80
243.90
228.18
3,083,620
Dec 18, 2025
248.00
249.50
243.50
245.50
229.67
4,039,663
Dec 17, 2025
245.30
249.20
242.10
247.40
231.45
5,024,105
Dec 16, 2025
244.10
247.00
240.90
245.90
230.05
5,396,055
Dec 15, 2025
241.00
244.10
239.00
244.10
228.36
5,379,290
Dec 12, 2025
235.20
240.00
235.10
240.00
224.53
4,274,227
Dec 11, 2025
235.20
235.90
232.70
234.20
219.10
3,411,732
Dec 10, 2025
237.10
240.20
232.20
234.00
218.92
5,096,535
Dec 9, 2025
247.10
247.50
236.30
236.40
221.16
5,406,172
Dec 8, 2025
235.50
245.20
235.10
243.50
227.80
6,412,206
Dec 5, 2025
231.00
234.80
230.90
233.50
218.45
3,433,841
Dec 4, 2025
230.70
233.00
228.30
230.30
215.45
3,434,296
Dec 3, 2025
235.50
237.60
230.70
230.70
215.83
4,733,860
Dec 2, 2025
235.00
238.00
233.60
235.10
219.94
4,402,531
Dec 1, 2025
229.50
234.10
226.60
233.80
218.73
4,049,027
Nov 28, 2025
230.20
231.90
229.30
229.80
214.99
3,628,111
Nov 27, 2025
230.60
233.20
229.80
230.70
215.83
4,257,379
Nov 26, 2025
227.80
231.90
226.40
229.30
214.52
4,538,069
Nov 25, 2025
230.10
232.00
227.00
227.50
212.83
3,904,277
Nov 24, 2025
228.70
231.30
225.20
229.30
214.52
4,975,914
Nov 21, 2025
230.00
230.90
227.40
229.70
214.89
3,641,871
Nov 20, 2025
232.90
235.00
229.40
231.00
216.11
4,214,898
Nov 19, 2025
235.30
238.00
231.10
231.60
216.67
5,292,617
Nov 18, 2025
231.50
236.00
230.00
233.00
217.98
3,525,331
Nov 17, 2025
234.10
236.70
231.50
232.60
217.61
3,941,952
Nov 14, 2025
236.50
237.10
230.90
232.50
217.51
3,280,231
Nov 13, 2025
231.80
239.30
230.80
236.50
221.25
5,794,723
Nov 12, 2025
227.50
232.20
224.90
231.20
216.30
4,365,583
Nov 11, 2025
231.50
233.50
223.90
226.10
211.52
6,673,923
Nov 10, 2025
231.20
234.50
230.30
230.80
215.92
3,851,925
Nov 7, 2025
239.10
240.10
229.30
230.00
215.17
6,208,509
Nov 6, 2025
241.80
242.50
237.50
238.80
223.41
5,818,043
Nov 5, 2025
246.60
246.70
237.90
241.20
225.65
9,797,602
Nov 4, 2025
259.00
259.00
244.00
245.30
229.49
16,124,555
Nov 3, 2025
265.00
272.25
261.75
269.00
251.66
7,948,351
