UK markets open in 4 hours 43 minutes

Tofas Türk Otomobil Fabrikasi A.S. (TOASO.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
274.25+2.50 (+0.92%)
At close: 06:09PM TRT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024272.25276.50268.75274.25274.256,824,250
06 May 2024268.50274.50266.25271.75271.756,695,938
03 May 2024279.25279.75266.75267.00267.006,439,266
02 May 2024275.75283.75275.50278.50278.505,397,913
30 Apr 2024273.75281.75272.50275.25275.258,787,387
29 Apr 2024271.50274.00268.50273.00273.006,819,366
26 Apr 2024271.00274.50269.00270.50270.505,985,272
25 Apr 2024269.50272.00268.00270.25270.255,203,436
24 Apr 2024265.00270.25263.25269.75269.756,423,178
22 Apr 2024264.00266.50261.50264.00264.005,286,056
19 Apr 2024260.75265.50259.00262.50262.505,315,145
18 Apr 2024261.75263.50259.75261.25261.254,133,878
17 Apr 2024264.50271.50259.25259.75259.756,133,198
16 Apr 2024264.00267.00258.00263.75263.755,759,325
15 Apr 2024268.00272.00261.75266.00266.005,247,792
09 Apr 2024------
08 Apr 2024268.50274.00266.75270.00270.004,152,915
05 Apr 2024255.25269.25254.75268.50268.506,390,147
04 Apr 2024252.75258.50247.90252.75252.756,488,979
04 Apr 202420 Dividend
03 Apr 2024274.25280.50271.75275.00255.008,329,457
02 Apr 2024287.25289.75273.00274.00254.074,493,019
01 Apr 2024279.50287.00276.25286.50265.664,265,667
29 Mar 2024273.50278.75272.25277.00256.853,718,132
28 Mar 2024266.50274.50265.75272.75252.913,063,500
27 Mar 2024266.25270.00262.50266.00246.652,267,580
26 Mar 2024269.00269.50264.25266.25246.892,429,564
25 Mar 2024276.00279.00268.25269.00249.444,103,658
22 Mar 2024283.00283.50275.50275.75255.704,044,590
21 Mar 2024276.00283.25273.50282.00261.496,311,004
20 Mar 2024276.50277.75272.50274.75254.773,441,964
19 Mar 2024270.50277.50265.50277.00256.854,864,765
18 Mar 2024266.00274.00265.00271.25251.523,881,539
15 Mar 2024271.50272.50265.50265.50246.192,929,722
14 Mar 2024272.50275.75269.00271.75251.993,176,223
13 Mar 2024269.25274.50265.00270.75251.063,204,916
12 Mar 2024274.00275.00265.00269.25249.673,656,587
11 Mar 2024275.00279.00273.00274.00254.074,224,385
08 Mar 2024273.25276.25270.75271.00251.294,682,494
07 Mar 2024267.00274.50265.00272.00252.224,322,522
06 Mar 2024263.00272.00260.50267.00247.586,132,625
05 Mar 2024255.00268.25255.00262.75243.646,956,343
04 Mar 2024263.00263.50254.25255.00236.452,866,312
01 Mar 2024268.25269.25260.75261.00242.022,893,194
29 Feb 2024263.75271.50259.50267.50248.054,890,974
28 Feb 2024266.00267.50260.50263.00243.873,718,705
27 Feb 2024270.75271.00263.25266.00246.653,887,137
26 Feb 2024278.50281.00269.00270.75251.067,382,285
23 Feb 2024266.25275.50263.75275.50255.468,288,846
22 Feb 2024264.25268.00262.00266.00246.654,982,111
21 Feb 2024263.00265.25258.50262.50243.414,025,887
20 Feb 2024257.75264.75255.75261.75242.716,599,698
19 Feb 2024259.25264.25256.00257.25238.547,342,667
16 Feb 2024255.50260.50255.50257.50238.775,095,549
15 Feb 2024251.75257.25251.75254.75236.224,304,512
14 Feb 2024252.00252.50246.80250.00231.826,945,595
13 Feb 2024267.25267.75255.25255.50236.924,422,659
12 Feb 2024261.75267.25261.50266.00246.654,924,946
09 Feb 2024259.50262.25256.25260.00241.094,501,807
08 Feb 2024253.75260.00253.75259.00240.164,445,512
07 Feb 2024258.00258.25252.50253.50235.063,302,203
06 Feb 2024255.50258.75253.00257.00238.314,513,786
05 Feb 2024253.75257.25252.50254.00235.533,646,599
02 Feb 2024253.50257.75252.00254.00235.534,728,892
01 Feb 2024247.00254.25246.60251.75233.444,945,412
31 Jan 2024247.70251.25246.40246.40228.485,320,373
30 Jan 2024245.70251.50241.30247.70229.6910,084,696
29 Jan 2024245.00246.20242.70244.00226.254,167,285
26 Jan 2024238.50245.00237.50243.70225.984,655,385
25 Jan 2024236.00238.90235.10238.00220.693,471,519
24 Jan 2024232.50235.90230.80235.00217.912,555,646
23 Jan 2024233.00235.30230.70232.70215.783,012,144
22 Jan 2024228.50233.00226.70231.00214.202,250,680
19 Jan 2024231.40231.60227.20229.30212.622,177,375
18 Jan 2024233.00234.00231.00231.00214.201,753,793
17 Jan 2024233.70236.30231.00231.00214.202,678,872
16 Jan 2024237.10238.20233.60235.20218.092,633,430
15 Jan 2024229.70237.20229.70236.60219.395,377,140
12 Jan 2024226.90232.10224.40229.60212.905,029,045
11 Jan 2024222.20229.20220.00227.90211.336,051,000
10 Jan 2024218.00223.20217.90221.20205.114,091,957
09 Jan 2024221.20222.60217.10217.50201.683,328,318
08 Jan 2024221.90224.40219.20220.40204.374,034,982
05 Jan 2024222.00223.00217.90221.00204.932,861,148
04 Jan 2024215.30220.00213.70220.00204.002,650,925
03 Jan 2024219.00219.10214.40215.30199.642,572,106
02 Jan 2024211.90219.70211.60219.20203.263,861,494
29 Dec 2023212.20213.40208.90210.00194.733,040,215
28 Dec 2023211.80215.50211.50212.20196.773,014,118
27 Dec 2023210.60214.20209.50211.80196.402,224,138
26 Dec 2023208.00215.00203.60211.50196.123,027,305
25 Dec 2023212.00212.00204.90206.00191.021,763,904
22 Dec 2023218.70219.30212.10212.50197.052,162,434
21 Dec 2023215.70219.10214.20218.30202.423,229,269
20 Dec 2023219.60221.20215.00215.00199.362,053,538
19 Dec 2023221.00222.10217.20220.00204.002,551,160
18 Dec 2023233.60233.70221.00221.00204.932,752,795
15 Dec 2023227.30233.70226.20233.70216.702,846,282
14 Dec 2023219.10228.30218.60226.20209.753,358,223
13 Dec 2023221.20223.10216.50216.60200.853,493,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...