Istanbul - Delayed Quote
TRY
Türk Traktör ve Ziraat Makineleri A.S. (TTRAK.IS)
371.00
+1.25
(+0.34%)
At close: November 6 at 6:08:16 PM GMT+3
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 6, 2026
|
369.75 | 374.25 | 367.00 | 371.00 | 371.00 | 58,558 |
|
Nov 5, 2026
|
370.75 | 374.50 | 364.50 | 369.75 | 369.75 | 97,448 |
|
Nov 4, 2026
|
350.00 | 370.25 | 350.00 | 370.00 | 370.00 | 142,179 |
|
Nov 3, 2026
|
340.75 | 368.50 | 337.00 | 349.00 | 349.00 | 79,879 |
|
Nov 2, 2026
|
335.00 | 345.00 | 324.75 | 337.50 | 337.50 | 110,195 |
|
Oct 30, 2026
|
341.75 | 344.50 | 331.25 | 335.00 | 335.00 | 89,684 |
|
Oct 28, 2026
|
345.50 | 346.50 | 341.75 | 341.75 | 341.75 | 18,538 |
|
Oct 27, 2026
|
342.00 | 350.75 | 339.50 | 346.50 | 346.50 | 92,884 |
|
Oct 26, 2026
|
353.00 | 355.00 | 340.50 | 342.00 | 342.00 | 98,907 |
|
Oct 23, 2026
|
363.00 | 364.00 | 346.75 | 353.00 | 353.00 | 86,140 |
|
Oct 22, 2026
|
365.00 | 367.50 | 355.50 | 363.00 | 363.00 | 81,305 |
|
Oct 21, 2026
|
368.50 | 368.50 | 358.25 | 365.00 | 365.00 | 124,405 |
|
Oct 20, 2026
|
366.00 | 372.25 | 361.75 | 368.50 | 368.50 | 116,901 |
|
Oct 19, 2026
|
364.25 | 367.25 | 356.75 | 366.00 | 366.00 | 158,786 |
|
Oct 16, 2026
|
370.50 | 370.50 | 363.50 | 364.25 | 364.25 | 91,817 |
|
Oct 15, 2026
|
380.00 | 385.25 | 371.50 | 374.00 | 374.00 | 117,734 |
|
Oct 14, 2026
|
382.00 | 382.00 | 372.00 | 379.75 | 379.75 | 160,691 |
|
Oct 13, 2026
|
389.75 | 391.00 | 380.00 | 380.00 | 380.00 | 60,588 |
|
Oct 12, 2026
|
393.00 | 394.25 | 380.00 | 389.75 | 389.75 | 175,479 |
|
Oct 9, 2026
|
392.00 | 395.00 | 391.25 | 392.50 | 392.50 | 70,726 |
|
Oct 8, 2026
|
396.75 | 397.50 | 385.00 | 391.25 | 391.25 | 133,191 |
|
Oct 7, 2026
|
399.25 | 402.75 | 394.25 | 396.00 | 396.00 | 70,405 |
|
Oct 6, 2026
|
404.50 | 405.25 | 399.25 | 399.25 | 399.25 | 48,135 |
|
Oct 5, 2026
|
402.75 | 407.75 | 402.25 | 405.00 | 405.00 | 89,560 |
|
Oct 2, 2026
|
405.00 | 407.00 | 401.75 | 402.75 | 402.75 | 72,713 |
|
Oct 1, 2026
|
405.25 | 410.00 | 404.00 | 405.25 | 405.25 | 89,202 |
|
Sep 30, 2026
|
419.00 | 419.00 | 402.50 | 407.00 | 407.00 | 81,530 |
|
Sep 29, 2026
|
406.25 | 417.00 | 405.75 | 413.25 | 413.25 | 95,848 |
|
Sep 28, 2026
|
405.00 | 408.25 | 395.00 | 407.75 | 407.75 | 112,877 |
|
Sep 25, 2026
|
408.25 | 411.75 | 405.75 | 407.00 | 407.00 | 41,094 |
|
Sep 24, 2026
|
418.75 | 418.75 | 407.00 | 407.50 | 407.50 | 57,700 |
|
Sep 23, 2026
|
411.75 | 417.00 | 410.75 | 413.75 | 413.75 | 65,839 |
|
Sep 22, 2026
|
407.25 | 414.00 | 406.50 | 411.00 | 411.00 | 104,076 |
|
Sep 21, 2026
|
427.25 | 427.25 | 406.00 | 406.00 | 406.00 | 184,297 |
|
Sep 18, 2026
|
420.00 | 427.25 | 408.75 | 427.25 | 427.25 | 129,576 |
|
Sep 17, 2026
|
409.50 | 420.75 | 389.25 | 419.00 | 419.00 | 147,325 |
|
Sep 16, 2026
|
419.50 | 420.50 | 402.00 | 409.50 | 409.50 | 174,817 |
|
Sep 15, 2026
|
426.00 | 429.50 | 413.75 | 419.50 | 419.50 | 114,828 |
|
Sep 14, 2026
|
434.00 | 436.00 | 426.00 | 426.00 | 426.00 | 61,227 |
|
Sep 11, 2026
|
437.50 | 439.75 | 435.25 | 436.00 | 436.00 | 76,429 |
|
Sep 10, 2026
|
435.25 | 440.75 | 432.00 | 439.75 | 439.75 | 89,928 |
|
Sep 9, 2026
|
437.75 | 443.25 | 435.00 | 435.00 | 435.00 | 127,007 |
|
Sep 8, 2026
|
432.00 | 437.75 | 427.00 | 437.75 | 437.75 | 67,709 |
|
Sep 7, 2026
|
428.75 | 437.75 | 426.75 | 432.00 | 432.00 | 57,840 |
|
Sep 4, 2026
|
422.50 | 430.00 | 420.00 | 429.50 | 429.50 | 55,889 |
|
Sep 3, 2026
|
432.00 | 433.50 | 419.75 | 422.25 | 422.25 | 48,592 |
|
Sep 2, 2026
|
427.25 | 432.00 | 421.75 | 430.25 | 430.25 | 135,070 |
|
Sep 1, 2026
|
427.50 | 439.00 | 427.25 | 427.25 | 427.25 | 116,768 |
|
Aug 31, 2026
|
430.50 | 432.50 | 424.50 | 427.50 | 427.50 | 111,007 |
|
Aug 28, 2026
|
431.00 | 434.50 | 429.25 | 430.50 | 430.50 | 60,615 |
|
Aug 27, 2026
|
438.00 | 440.25 | 430.00 | 430.50 | 430.50 | 97,771 |
|
Aug 26, 2026
|
430.00 | 440.25 | 430.00 | 437.50 | 437.50 | 85,703 |
|
Aug 25, 2026
|
438.75 | 438.75 | 430.00 | 430.00 | 430.00 | 67,760 |
|
Aug 24, 2026
|
436.25 | 441.75 | 433.50 | 437.75 | 437.75 | 77,018 |
|
Aug 21, 2026
|
442.00 | 442.25 | 434.50 | 436.00 | 436.00 | 117,423 |
|
Aug 20, 2026
|
423.50 | 447.00 | 423.00 | 442.00 | 442.00 | 248,521 |
|
Aug 19, 2026
|
417.75 | 427.00 | 414.25 | 422.50 | 422.50 | 120,841 |
|
Aug 18, 2026
|
416.00 | 419.50 | 411.25 | 415.25 | 415.25 | 515,947 |
|
Aug 17, 2026
|
414.00 | 419.00 | 410.75 | 416.00 | 416.00 | 155,798 |
|
Aug 14, 2026
|
411.00 | 415.75 | 407.00 | 414.00 | 414.00 | 116,875 |
|
Aug 13, 2026
|
413.00 | 415.00 | 409.00 | 411.00 | 411.00 | 81,687 |
|
Aug 12, 2026
|
405.25 | 414.25 | 403.50 | 413.00 | 413.00 | 217,647 |
|
Aug 11, 2026
|
403.25 | 408.25 | 398.75 | 405.25 | 405.25 | 131,335 |
|
Aug 10, 2026
|
403.75 | 410.75 | 403.00 | 403.25 | 403.25 | 159,228 |
|
Aug 7, 2026
|
404.75 | 406.75 | 403.00 | 403.50 | 403.50 | 77,679 |
|
Aug 6, 2026
|
411.00 | 411.00 | 403.75 | 404.75 | 404.75 | 127,003 |
|
Aug 5, 2026
|
408.00 | 415.25 | 404.00 | 411.00 | 411.00 | 126,173 |
|
Aug 4, 2026
|
415.50 | 422.00 | 405.00 | 408.00 | 408.00 | 155,510 |
|
Aug 3, 2026
|
412.00 | 421.50 | 404.75 | 405.50 | 405.50 | 125,870 |
|
Jul 31, 2026
|
413.00 | 417.00 | 412.00 | 412.25 | 412.25 | 120,712 |
|
Jul 30, 2026
|
409.00 | 413.50 | 404.00 | 412.00 | 412.00 | 127,706 |
|
Jul 29, 2026
|
411.00 | 411.00 | 406.00 | 409.00 | 409.00 | 102,250 |
|
Jul 28, 2026
|
412.25 | 412.75 | 408.50 | 411.00 | 411.00 | 149,471 |
|
Jul 27, 2026
|
412.25 | 414.00 | 408.00 | 412.25 | 412.25 | 132,782 |
|
Jul 24, 2026
|
412.25 | 414.00 | 407.50 | 411.50 | 411.50 | 102,976 |
|
Jul 23, 2026
|
416.00 | 416.75 | 411.75 | 412.25 | 412.25 | 92,060 |
|
Jul 22, 2026
|
419.00 | 421.75 | 414.50 | 416.00 | 416.00 | 182,939 |
|
Jul 21, 2026
|
433.00 | 433.75 | 415.25 | 417.00 | 417.00 | 170,928 |
|
Jul 20, 2026
|
437.50 | 438.50 | 431.00 | 431.00 | 431.00 | 143,534 |
|
Jul 17, 2026
|
450.75 | 451.25 | 437.50 | 437.50 | 437.50 | 99,426 |
|
Jul 16, 2026
|
442.50 | 457.00 | 441.50 | 451.25 | 451.25 | 391,344 |
|
Jul 14, 2026
|
439.00 | 442.50 | 435.50 | 442.00 | 442.00 | 116,869 |
|
Jul 13, 2026
|
439.50 | 442.00 | 436.75 | 439.75 | 439.75 | 90,901 |
|
Jul 10, 2026
|
434.25 | 443.00 | 434.00 | 439.75 | 439.75 | 97,806 |
|
Jul 9, 2026
|
440.25 | 441.50 | 434.00 | 434.00 | 434.00 | 64,888 |
|
Jul 8, 2026
|
438.00 | 443.00 | 434.50 | 440.25 | 440.25 | 194,140 |
|
Jul 7, 2026
|
435.00 | 440.75 | 435.00 | 436.75 | 436.75 | 136,300 |
|
Jul 6, 2026
|
441.50 | 444.75 | 437.25 | 440.00 | 440.00 | 151,863 |
|
Jul 3, 2026
|
449.50 | 450.00 | 441.00 | 441.00 | 441.00 | 99,433 |
|
Jul 2, 2026
|
439.00 | 446.25 | 438.00 | 446.00 | 446.00 | 155,471 |
|
Jul 1, 2026
|
437.25 | 442.00 | 437.00 | 438.75 | 438.75 | 114,653 |
|
Jun 30, 2026
|
437.00 | 442.25 | 436.25 | 438.50 | 438.50 | 158,194 |
|
Jun 29, 2026
|
437.00 | 441.00 | 434.00 | 436.25 | 436.25 | 122,490 |
|
Jun 26, 2026
|
436.75 | 440.75 | 435.00 | 435.25 | 435.25 | 92,600 |
|
Jun 25, 2026
|
438.25 | 443.50 | 436.00 | 436.75 | 436.75 | 95,209 |
|
Jun 24, 2026
|
439.25 | 442.00 | 436.00 | 436.00 | 436.00 | 98,392 |
|
Jun 23, 2026
|
439.50 | 446.25 | 436.00 | 439.25 | 439.25 | 143,578 |
|
Jun 22, 2026
|
449.00 | 449.00 | 439.25 | 439.50 | 439.50 | 142,411 |
|
Jun 19, 2026
|
441.00 | 450.00 | 437.00 | 450.00 | 450.00 | 188,856 |
|
Jun 18, 2026
|
438.50 | 451.75 | 437.50 | 441.00 | 441.00 | 254,548 |
|
Jun 17, 2026
|
448.75 | 451.25 | 437.75 | 438.50 | 438.50 | 188,234 |
|
Jun 16, 2026
|
455.00 | 458.00 | 446.25 | 448.75 | 448.75 | 113,703 |
|
Jun 15, 2026
|
450.00 | 455.00 | 449.00 | 453.50 | 453.50 | 118,864 |
|
Jun 12, 2026
|
440.00 | 450.75 | 439.25 | 441.25 | 441.25 | 133,599 |
|
Jun 11, 2026
|
435.00 | 450.50 | 433.75 | 436.00 | 436.00 | 136,505 |
|
Jun 10, 2026
|
438.00 | 444.50 | 434.00 | 435.00 | 435.00 | 132,016 |
|
Jun 9, 2026
|
442.25 | 444.75 | 438.00 | 440.75 | 440.75 | 134,280 |
|
Jun 8, 2026
|
435.50 | 442.50 | 428.75 | 442.25 | 442.25 | 255,788 |
|
Jun 5, 2026
|
447.00 | 451.50 | 437.75 | 438.75 | 438.75 | 202,316 |
|
Jun 4, 2026
|
452.00 | 456.00 | 440.00 | 447.00 | 447.00 | 121,632 |
|
Jun 3, 2026
|
457.00 | 457.00 | 447.00 | 450.00 | 450.00 | 166,093 |
|
Jun 2, 2026
|
450.25 | 457.25 | 450.25 | 455.75 | 455.75 | 217,835 |
|
Jun 1, 2026
|
449.25 | 453.25 | 446.00 | 450.00 | 450.00 | 263,753 |
|
May 26, 2026
|
451.50 | 454.00 | 447.25 | 449.25 | 449.25 | 72,261 |
|
May 25, 2026
|
451.50 | 456.25 | 450.00 | 451.50 | 451.50 | 94,230 |
|
May 22, 2026
|
426.00 | 454.75 | 425.00 | 451.50 | 451.50 | 224,687 |
|
May 21, 2026
|
450.00 | 455.00 | 435.00 | 435.00 | 435.00 | 140,619 |
|
May 20, 2026
|
457.00 | 457.00 | 450.25 | 451.00 | 451.00 | 147,585 |
|
May 18, 2026
|
469.25 | 472.50 | 454.25 | 457.00 | 457.00 | 185,007 |
|
May 15, 2026
|
474.00 | 475.00 | 465.75 | 472.50 | 472.50 | 152,928 |
|
May 14, 2026
|
484.75 | 486.00 | 468.50 | 474.00 | 474.00 | 332,009 |
|
May 13, 2026
|
467.25 | 483.50 | 461.25 | 476.50 | 476.50 | 493,379 |
|
May 12, 2026
|
450.25 | 485.00 | 448.00 | 467.25 | 467.25 | 992,073 |
|
May 11, 2026
|
453.00 | 455.25 | 450.00 | 450.25 | 450.25 | 178,245 |
|
May 8, 2026
|
457.75 | 458.25 | 451.50 | 453.00 | 453.00 | 139,310 |
|
May 7, 2026
|
451.25 | 458.25 | 451.00 | 457.75 | 457.75 | 232,789 |
|
May 6, 2026
|
447.00 | 454.75 | 447.00 | 451.25 | 451.25 | 192,987 |
|
May 5, 2026
|
442.25 | 450.25 | 441.25 | 446.25 | 446.25 | 215,238 |
|
May 4, 2026
|
444.00 | 446.75 | 441.50 | 442.00 | 442.00 | 182,129 |
|
Apr 30, 2026
|
450.00 | 450.25 | 444.00 | 444.00 | 444.00 | 218,718 |
|
Apr 29, 2026
|
455.75 | 458.00 | 450.00 | 453.00 | 453.00 | 110,444 |
|
Apr 28, 2026
|
470.25 | 471.00 | 455.00 | 455.00 | 455.00 | 129,628 |
|
Apr 27, 2026
|
472.25 | 473.50 | 470.00 | 470.25 | 470.25 | 123,743 |
|
Apr 24, 2026
|
481.00 | 481.00 | 467.50 | 472.25 | 472.25 | 128,290 |
|
Apr 22, 2026
|
481.75 | 483.00 | 475.00 | 481.00 | 481.00 | 113,880 |
|
Apr 21, 2026
|
483.50 | 488.00 | 479.25 | 481.75 | 481.75 | 105,561 |
|
Apr 20, 2026
|
483.00 | 488.00 | 481.50 | 482.75 | 482.75 | 150,611 |
|
Apr 17, 2026
|
481.25 | 492.25 | 478.50 | 492.25 | 492.25 | 184,818 |
|
Apr 16, 2026
|
495.00 | 495.75 | 480.75 | 480.75 | 480.75 | 108,623 |
|
Apr 15, 2026
|
489.75 | 496.50 | 487.75 | 490.25 | 490.25 | 145,785 |
|
Apr 14, 2026
|
480.00 | 493.00 | 480.00 | 489.75 | 489.75 | 169,729 |
|
Apr 13, 2026
|
472.50 | 481.50 | 465.50 | 480.00 | 480.00 | 255,304 |
|
Apr 10, 2026
|
463.75 | 480.25 | 462.00 | 478.00 | 478.00 | 318,057 |
|
Apr 9, 2026
|
457.00 | 465.00 | 434.25 | 463.50 | 463.50 | 220,429 |
|
Apr 8, 2026
|
459.50 | 462.75 | 456.75 | 457.00 | 457.00 | 295,176 |
|
Apr 7, 2026
|
448.75 | 453.00 | 443.75 | 447.25 | 447.25 | 199,827 |
|
Apr 6, 2026
|
446.25 | 453.00 | 446.25 | 448.75 | 448.75 | 166,458 |
|
Apr 3, 2026
|
449.00 | 449.50 | 445.50 | 446.00 | 446.00 | 101,897 |
|
Apr 2, 2026
|
444.75 | 449.00 | 441.00 | 449.00 | 449.00 | 152,885 |
|
Apr 1, 2026
|
448.25 | 455.00 | 444.50 | 444.75 | 444.75 | 156,528 |
|
Mar 31, 2026
|
444.00 | 447.00 | 439.00 | 444.50 | 444.50 | 162,920 |
|
Mar 30, 2026
|
450.00 | 450.25 | 444.00 | 444.00 | 444.00 | 158,360 |
|
Mar 27, 2026
|
455.00 | 457.00 | 449.00 | 450.00 | 450.00 | 130,725 |
|
Mar 26, 2026
|
450.00 | 458.00 | 448.75 | 453.50 | 453.50 | 192,970 |
|
Mar 25, 2026
|
457.00 | 458.25 | 451.00 | 451.25 | 451.25 | 137,625 |
|
Mar 24, 2026
|
454.00 | 457.00 | 448.00 | 453.00 | 453.00 | 177,572 |
|
Mar 23, 2026
|
457.75 | 457.75 | 440.00 | 454.00 | 454.00 | 389,033 |
|
Mar 19, 2026
|
457.00 | 458.75 | 452.75 | 458.75 | 458.75 | 74,316 |
|
Mar 18, 2026
|
461.00 | 463.25 | 457.00 | 458.00 | 458.00 | 190,300 |
|
Mar 17, 2026
|
459.00 | 463.25 | 456.25 | 461.00 | 461.00 | 261,133 |
|
Mar 16, 2026
|
462.00 | 465.25 | 457.25 | 459.00 | 459.00 | 202,515 |
|
Mar 13, 2026
|
461.00 | 463.00 | 451.75 | 460.00 | 460.00 | 182,877 |
|
Mar 12, 2026
|
453.75 | 464.50 | 450.75 | 460.75 | 460.75 | 253,340 |
|
Mar 11, 2026
|
452.00 | 457.25 | 447.00 | 453.75 | 453.75 | 312,539 |
|
Mar 10, 2026
|
448.00 | 454.25 | 446.00 | 450.50 | 450.50 | 730,682 |
|
Mar 9, 2026
|
465.00 | 465.25 | 440.00 | 440.00 | 440.00 | 550,957 |
|
Mar 6, 2026
|
461.00 | 466.50 | 457.00 | 465.00 | 465.00 | 381,705 |
|
Mar 5, 2026
|
470.00 | 478.25 | 460.00 | 460.00 | 460.00 | 532,638 |
|
Mar 4, 2026
|
463.00 | 483.00 | 455.00 | 467.50 | 467.50 | 769,506 |
|
Mar 3, 2026
|
476.00 | 488.00 | 461.75 | 461.75 | 461.75 | 456,226 |
|
Mar 2, 2026
|
490.00 | 502.50 | 475.00 | 475.00 | 475.00 | 616,109 |
|
Feb 27, 2026
|
536.00 | 538.50 | 511.00 | 511.00 | 511.00 | 412,802 |
|
Feb 26, 2026
|
529.00 | 540.50 | 526.00 | 536.00 | 536.00 | 182,057 |
|
Feb 25, 2026
|
534.50 | 535.00 | 526.00 | 529.00 | 529.00 | 135,466 |
|
Feb 24, 2026
|
541.00 | 541.00 | 531.00 | 534.50 | 534.50 | 128,311 |
|
Feb 23, 2026
|
540.00 | 545.50 | 537.50 | 541.00 | 541.00 | 177,634 |
|
Feb 20, 2026
|
534.00 | 541.50 | 533.00 | 538.00 | 538.00 | 154,193 |
|
Feb 19, 2026
|
549.00 | 551.00 | 532.50 | 534.00 | 534.00 | 243,871 |
|
Feb 18, 2026
|
557.50 | 559.00 | 545.00 | 548.00 | 548.00 | 316,177 |
|
Feb 17, 2026
|
558.50 | 562.50 | 556.50 | 557.00 | 557.00 | 288,886 |
|
Feb 16, 2026
|
557.00 | 565.00 | 556.00 | 558.50 | 558.50 | 426,792 |
|
Feb 13, 2026
|
563.00 | 567.50 | 553.50 | 557.50 | 557.50 | 365,625 |
|
Feb 12, 2026
|
545.00 | 564.00 | 545.00 | 560.00 | 560.00 | 606,317 |
|
Feb 11, 2026
|
559.00 | 559.50 | 544.00 | 545.00 | 545.00 | 631,531 |
|
Feb 10, 2026
|
580.50 | 585.00 | 561.00 | 561.00 | 561.00 | 1,048,612 |
|
Feb 9, 2026
|
618.50 | 622.50 | 607.50 | 607.50 | 607.50 | 385,380 |
|
Feb 6, 2026
|
603.50 | 620.00 | 592.00 | 618.50 | 618.50 | 317,127 |
|
Feb 5, 2026
|
599.50 | 607.00 | 592.50 | 603.50 | 603.50 | 271,667 |
|
Feb 4, 2026
|
600.00 | 602.50 | 590.50 | 599.50 | 599.50 | 269,926 |
|
Feb 3, 2026
|
588.00 | 598.50 | 582.50 | 598.50 | 598.50 | 340,457 |
|
Feb 2, 2026
|
586.00 | 590.00 | 572.50 | 587.50 | 587.50 | 387,348 |
|
Jan 30, 2026
|
588.50 | 596.50 | 580.50 | 592.50 | 592.50 | 325,038 |
|
Jan 29, 2026
|
582.00 | 590.00 | 579.00 | 588.50 | 588.50 | 327,255 |
|
Jan 28, 2026
|
573.50 | 586.00 | 569.50 | 581.50 | 581.50 | 387,571 |
|
Jan 27, 2026
|
572.00 | 573.00 | 563.00 | 571.50 | 571.50 | 285,457 |
|
Jan 26, 2026
|
575.50 | 579.00 | 564.00 | 572.00 | 572.00 | 278,747 |
|
Jan 23, 2026
|
574.50 | 578.50 | 571.00 | 575.50 | 575.50 | 175,306 |
|
Jan 22, 2026
|
567.00 | 574.00 | 562.50 | 574.00 | 574.00 | 284,462 |
|
Jan 21, 2026
|
559.50 | 568.00 | 551.50 | 566.00 | 566.00 | 288,925 |
|
Jan 20, 2026
|
569.00 | 570.00 | 555.50 | 559.50 | 559.50 | 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 | 363,382 |
|
Jan 15, 2026
|
570.50 | 581.00 | 566.50 | 577.50 | 577.50 | 237,451 |
|
Jan 14, 2026
|
559.50 | 570.50 | 559.00 | 570.50 | 570.50 | 335,323 |
|
Jan 13, 2026
|
555.50 | 562.50 | 552.00 | 559.50 | 559.50 | 209,367 |
|
Jan 12, 2026
|
549.50 | 564.00 | 542.00 | 556.00 | 556.00 | 328,813 |
|
Jan 9, 2026
|
548.00 | 551.50 | 541.50 | 549.50 | 549.50 | 259,164 |
|
Jan 8, 2026
|
546.50 | 549.50 | 536.50 | 548.50 | 548.50 | 213,260 |
|
Jan 7, 2026
|
557.00 | 558.00 | 543.00 | 546.50 | 546.50 | 288,163 |
|
Jan 6, 2026
|
526.50 | 557.00 | 525.50 | 557.00 | 557.00 | 514,295 |
|
Jan 5, 2026
|
525.00 | 529.50 | 522.50 | 526.50 | 526.50 | 207,034 |
|
Jan 2, 2026
|
519.50 | 526.00 | 516.00 | 525.00 | 525.00 | 319,282 |
|
Dec 31, 2025
|
536.00 | 541.00 | 512.00 | 519.50 | 519.50 | 418,469 |
|
Dec 30, 2025
|
525.00 | 528.00 | 522.50 | 528.00 | 528.00 | 140,078 |
|
Dec 29, 2025
|
530.00 | 536.50 | 524.50 | 525.00 | 525.00 | 193,123 |
|
Dec 26, 2025
|
525.00 | 530.00 | 521.50 | 530.00 | 530.00 | 195,007 |
|
Dec 25, 2025
|
524.50 | 527.50 | 522.50 | 525.00 | 525.00 | 91,879 |
|
Dec 24, 2025
|
520.00 | 526.00 | 518.50 | 524.50 | 524.50 | 131,688 |
|
Dec 23, 2025
|
522.00 | 522.50 | 517.00 | 518.00 | 518.00 | 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 | 283,475 |
|
Dec 18, 2025
|
528.00 | 530.00 | 523.00 | 530.00 | 530.00 | 84,949 |
|
Dec 17, 2025
|
523.50 | 529.00 | 522.00 | 528.00 | 528.00 | 98,593 |
|
Dec 16, 2025
|
527.00 | 530.50 | 521.50 | 523.50 | 523.50 | 115,027 |
|
Dec 15, 2025
|
524.00 | 531.00 | 524.00 | 527.00 | 527.00 | 132,529 |
|
Dec 12, 2025
|
522.50 | 528.50 | 521.00 | 522.50 | 522.50 | 132,179 |
|
Dec 11, 2025
|
521.00 | 526.50 | 521.00 | 521.50 | 521.50 | 66,058 |
|
Dec 10, 2025
|
525.50 | 529.50 | 520.00 | 521.00 | 521.00 | 139,801 |
|
Dec 9, 2025
|
528.50 | 529.50 | 524.50 | 525.50 | 525.50 | 93,810 |
|
Dec 8, 2025
|
531.00 | 534.00 | 526.50 | 528.00 | 528.00 | 184,575 |
|
Dec 5, 2025
|
520.50 | 531.50 | 520.50 | 530.50 | 530.50 | 135,338 |
|
Dec 4, 2025
|
519.50 | 524.50 | 518.50 | 520.00 | 520.00 | 96,934 |
|
Dec 3, 2025
|
527.50 | 530.00 | 518.50 | 518.50 | 518.50 | 160,542 |
|
Dec 2, 2025
|
519.00 | 529.00 | 519.00 | 527.50 | 527.50 | 285,086 |
|
Dec 1, 2025
|
512.00 | 524.00 | 512.00 | 519.00 | 519.00 | 132,933 |
|
Nov 28, 2025
|
513.00 | 515.50 | 510.00 | 512.00 | 512.00 | 75,885 |
|
Nov 27, 2025
|
518.00 | 518.50 | 513.00 | 513.00 | 513.00 | 87,080 |
|
Nov 26, 2025
|
518.50 | 522.00 | 515.00 | 515.00 | 515.00 | 97,862 |
|
Nov 25, 2025
|
523.00 | 526.00 | 517.50 | 518.00 | 518.00 | 122,276 |
|
Nov 24, 2025
|
525.50 | 527.50 | 520.50 | 521.50 | 521.50 | 106,245 |
|
Nov 21, 2025
|
538.50 | 538.50 | 522.50 | 525.50 | 525.50 | 139,173 |
|
Nov 20, 2025
|
539.50 | 544.50 | 537.00 | 538.50 | 538.50 | 85,671 |
|
Nov 19, 2025
|
531.50 | 540.50 | 529.00 | 539.50 | 539.50 | 171,205 |
|
Nov 18, 2025
|
530.00 | 532.50 | 526.50 | 531.50 | 531.50 | 91,297 |
|
Nov 17, 2025
|
542.50 | 543.00 | 528.00 | 530.00 | 530.00 | 129,278 |
|
Nov 14, 2025
|
524.00 | 526.50 | 520.00 | 526.00 | 526.00 | 107,823 |
|
Nov 13, 2025
|
532.00 | 535.00 | 524.00 | 524.00 | 524.00 | 180,757 |
|
Nov 12, 2025
|
544.00 | 544.00 | 528.50 | 532.00 | 532.00 | 160,529 |
|
Nov 11, 2025
|
546.50 | 549.00 | 529.00 | 544.00 | 544.00 | 185,398 |
|
Nov 10, 2025
|
557.00 | 560.00 | 544.50 | 545.50 | 545.50 | 148,937 |
|
Nov 7, 2025
|
563.50 | 564.50 | 554.00 | 556.00 | 556.00 | 123,939 |
|
Nov 6, 2025
|
567.00 | 577.00 | 562.00 | 562.50 | 562.50 | 172,349 |
