Istanbul - Delayed Quote TRY

Tümosan Motor ve Traktör Sanayi A.S. (TMSN.IS)

Compare
117.40
+0.50
+(0.43%)
As of 11:48:20 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025117.00118.40117.00117.40117.40290,623
Jan 21, 2025119.00119.20116.70116.90116.90659,719
Jan 20, 2025118.80121.80118.80119.60119.601,084,648
Jan 17, 2025118.60120.80118.00118.60118.60833,482
Jan 16, 2025120.80120.80117.60118.90118.90799,313
Jan 15, 2025118.00118.70116.30117.60117.60780,258
Jan 14, 2025118.70121.20116.00118.00118.001,276,626
Jan 13, 2025124.60124.60118.10118.10118.101,393,613
Jan 10, 2025127.50128.00124.90124.90124.90927,799
Jan 9, 2025126.40129.70126.30127.20127.20959,343
Jan 8, 2025126.30130.20125.70125.80125.801,184,464
Jan 7, 2025128.80128.80125.50126.10126.101,281,092
Jan 6, 2025128.50133.00128.50129.30129.302,255,010
Jan 3, 2025120.30128.10119.70127.10127.102,890,881
Jan 2, 2025119.30122.00118.60119.70119.701,479,714
Dec 31, 2024114.60120.00113.70118.40118.401,880,284
Dec 30, 2024115.20117.10114.30114.40114.40914,959
Dec 27, 2024113.70115.30113.50115.00115.00873,550
Dec 26, 2024113.70114.80112.40113.30113.30689,569
Dec 25, 2024114.30115.00112.90113.30113.30471,981
Dec 24, 2024111.80115.60111.80113.20113.20731,922
Dec 23, 2024115.90116.50112.00112.40112.40795,019
Dec 20, 2024112.90115.90111.30115.90115.90786,044
Dec 19, 2024115.60116.40112.30112.30112.30846,962
Dec 18, 2024118.00118.90115.50115.60115.60879,752
Dec 17, 2024120.00120.40117.00118.20118.20971,945
Dec 16, 2024122.00123.90118.90120.00120.001,483,949
Dec 13, 2024118.50122.00118.00121.30121.301,559,072
Dec 12, 2024116.00120.20116.00118.00118.001,263,702
Dec 11, 2024117.90119.60115.10115.50115.501,463,177
Dec 10, 2024121.70123.00117.10117.40117.401,400,802
Dec 9, 2024122.10123.70120.40121.10121.101,491,073
Dec 6, 2024117.10122.50117.00121.90121.902,297,565
Dec 5, 2024112.90117.00112.80115.80115.801,645,247
Dec 4, 2024112.10113.80111.30112.90112.901,344,748
Dec 3, 2024113.30114.30111.50111.70111.701,347,962
Dec 2, 2024113.70115.30112.80113.60113.601,028,881
Nov 29, 2024116.20118.50114.60116.00116.001,519,929
Nov 28, 2024113.90116.50113.00116.00116.001,400,958
Nov 27, 2024116.00117.10114.00114.10114.10812,953
Nov 26, 2024113.50118.20112.50115.10115.101,901,979
Nov 25, 2024113.90115.00112.90113.90113.90904,191
Nov 22, 2024113.00113.30110.30112.90112.90780,618
Nov 21, 2024109.00112.20107.90111.60111.60935,507
Nov 20, 2024111.70112.10108.20108.60108.60477,539
Nov 19, 2024113.80115.10110.20111.20111.20816,139
Nov 18, 2024114.50115.50113.50113.80113.80804,717
Nov 15, 2024113.90114.90113.50113.80113.801,226,719
Nov 14, 2024111.80115.40111.80113.80113.80977,559
Nov 13, 2024113.00114.00109.30111.30111.301,634,920
Nov 12, 2024122.90123.00112.10113.00113.002,445,175
Nov 11, 2024123.40124.40122.20122.90122.901,137,849
Nov 8, 2024119.90123.00118.70122.50122.501,517,582
Nov 7, 2024120.20120.50117.20119.80119.80970,075
Nov 6, 2024117.80124.90117.80119.70119.701,029,468
Nov 5, 2024119.10119.90115.90117.20117.20716,468
Nov 4, 2024122.10124.30117.30117.90117.90943,986
Nov 1, 2024120.50124.50120.50121.90121.901,137,470
Oct 31, 2024117.70124.00117.40120.50120.501,714,257
Oct 30, 2024115.80118.20115.60117.20117.201,158,631
Oct 28, 2024116.90117.30115.10115.20115.20337,209
Oct 25, 2024117.40119.00115.10116.00116.001,043,116
Oct 24, 2024116.20117.90115.90117.10117.101,048,769
Oct 23, 2024115.70118.40113.90115.00115.001,485,949
Oct 22, 2024114.80116.20112.80115.70115.701,007,724
Oct 21, 2024113.50117.30113.20114.50114.501,107,595
Oct 18, 2024115.60116.60112.60113.00113.00793,083
Oct 17, 2024114.60115.60113.50114.50114.50848,947
Oct 16, 2024114.40115.30112.30114.60114.60942,827
Oct 15, 2024107.70116.00107.70114.90114.901,161,921
Oct 14, 2024110.50110.80107.30107.50107.50575,543
Oct 11, 2024112.50113.40109.10110.20110.20731,970
Oct 10, 2024114.60117.20111.00112.10112.101,057,197
Oct 9, 2024114.30115.20111.40114.50114.50728,585
Oct 8, 2024115.70116.60113.00114.10114.10609,089
Oct 7, 2024116.60119.10114.90115.70115.70596,476
Oct 4, 2024115.50116.70112.00116.60116.60794,753
Oct 3, 2024115.00118.70114.40114.80114.80861,662
Oct 2, 2024119.10120.50114.60116.20116.20954,473
Oct 1, 2024127.50127.90115.00119.40119.401,110,873
Sep 30, 2024131.40132.50126.40127.00127.00844,079
Sep 27, 2024130.40131.60129.00130.40130.401,048,989
Sep 26, 2024132.90133.80128.70129.00129.001,121,461
Sep 25, 2024134.70136.70131.30131.90131.901,227,582
Sep 24, 2024140.00140.90133.50134.30134.301,178,361
Sep 23, 2024136.00141.60136.00138.40138.401,747,263
Sep 20, 2024135.00135.30129.50135.20135.203,083,319
Sep 19, 2024133.90136.40133.10136.00136.001,748,027
Sep 18, 2024129.90138.40129.20132.60132.603,283,806
Sep 17, 2024131.00132.50129.00129.80129.802,080,471
Sep 16, 2024122.70133.80122.50130.90130.903,723,479
Sep 13, 2024126.00126.10119.60122.10122.102,564,766
Sep 12, 2024132.00132.40123.50125.40125.401,522,077
Sep 11, 2024133.20136.30128.90129.20129.201,580,633
Sep 10, 2024128.60134.90127.00133.00133.002,670,739
Sep 9, 2024125.00134.70124.40128.60128.603,819,498
Sep 6, 2024120.40125.00117.60122.70122.701,988,755
Sep 5, 2024119.80121.70118.10120.30120.301,469,265
Sep 4, 2024120.60120.80116.30118.00118.00997,783
Sep 3, 2024119.80123.80119.60121.00121.001,057,798
Sep 2, 2024117.80120.70117.00119.50119.501,135,989
Aug 29, 2024114.00116.80113.40116.30116.30896,133
Aug 28, 2024114.40116.30113.60114.00114.001,043,973
Aug 27, 2024108.70119.40107.60114.50114.502,194,354
Aug 26, 2024110.50110.50106.50108.60108.601,084,292
Aug 23, 2024114.70114.70108.70108.70108.701,202,728
Aug 22, 2024116.40117.00113.90114.20114.20985,497
Aug 21, 2024117.30119.40115.40115.60115.601,069,059
Aug 20, 2024118.00119.80116.80117.20117.201,012,241
Aug 19, 2024117.20117.80115.30117.30117.301,089,921
Aug 16, 2024122.10123.20116.50117.00117.00963,592
Aug 15, 2024118.20122.60115.60121.50121.501,446,872
Aug 14, 2024120.00120.40116.90116.90116.90983,687
Aug 13, 2024118.70120.40115.70118.30118.30985,272
Aug 12, 2024124.00124.60118.70118.70118.701,287,086
Aug 9, 2024124.70130.00122.40122.50122.503,048,037
Aug 8, 2024122.70126.70122.40123.60123.601,734,694
Aug 7, 2024124.90125.40121.20122.70122.70974,450
Aug 6, 2024124.00125.90121.10121.90121.901,211,185
Aug 5, 2024122.90125.20117.90119.60119.601,471,514
Aug 2, 2024130.10133.90127.50129.40129.401,359,605
Aug 1, 2024131.00134.70130.90133.50133.501,166,295
Jul 31, 2024133.90133.90129.00129.00129.001,149,984
Jul 30, 2024138.90139.60134.40134.40134.401,552,271
Jul 29, 2024138.90143.50137.60138.00138.002,048,297
Jul 26, 2024140.90142.10138.00139.50139.501,193,269
Jul 25, 2024140.60144.90139.10139.80139.802,383,253
Jul 24, 2024143.50145.00140.40140.70140.702,272,353
Jul 23, 2024143.00147.90142.70143.00143.002,448,727
Jul 22, 2024143.30145.40141.20142.60142.602,168,817
Jul 19, 2024140.90145.20137.40142.50142.502,817,110
Jul 18, 2024138.50142.20137.70140.30140.302,187,699
Jul 17, 2024139.10139.10135.50137.50137.501,370,987
Jul 16, 2024143.70146.40138.80139.10139.101,379,631
Jul 12, 2024137.80143.80137.10142.00142.002,146,535
Jul 11, 2024133.80141.90133.80138.00138.002,739,138
Jul 10, 2024129.10141.70127.20133.60133.604,997,823
Jul 9, 2024129.10132.10126.10128.90128.901,643,721
Jul 8, 2024130.80131.80127.70128.40128.40714,334
Jul 5, 2024131.40135.50129.00129.60129.601,391,444
Jul 4, 2024123.20133.70123.20131.50131.502,156,315
Jul 3, 2024124.10124.90121.70123.80123.80649,174
Jul 2, 2024122.00125.00120.60123.00123.00841,168
Jul 1, 2024129.60131.20120.90122.30122.301,010,019
Jun 28, 2024131.50131.80128.50128.70128.70904,922
Jun 27, 2024127.10133.80126.80130.50130.501,227,198
Jun 26, 2024133.00133.00126.50127.00127.001,016,920
Jun 25, 2024135.10135.80131.50131.80131.80643,809
Jun 24, 2024136.70140.30131.70135.00135.001,416,491
Jun 21, 2024144.50144.80140.00140.80140.801,023,506
Jun 20, 2024141.50151.30141.50143.60143.601,420,244
Jun 14, 2024136.20139.00135.30138.50138.501,059,724
Jun 13, 2024131.70136.80131.60135.00135.001,460,059
Jun 12, 2024130.60133.50129.20130.10130.101,648,332
Jun 11, 2024132.80133.60129.90130.10130.101,136,386
Jun 10, 2024134.60135.60132.00132.80132.801,014,730
Jun 7, 2024143.00143.30135.20135.40135.401,519,800
Jun 6, 2024135.00147.40134.90140.80140.804,442,293
Jun 5, 2024135.40135.90131.10134.00134.001,419,656
Jun 4, 2024135.00137.00134.00134.30134.301,106,749
Jun 3, 2024139.50140.70133.40135.40135.401,330,131
May 31, 2024138.60145.10135.90138.50138.502,039,234
May 30, 2024139.00141.00135.00137.60137.601,466,731
May 29, 2024140.60140.90137.00137.00137.001,138,960
May 28, 2024141.20143.30138.30140.00140.001,263,267
May 27, 2024145.70146.60140.60141.20141.201,515,069
May 24, 2024150.10151.20145.00145.20145.201,272,860
May 23, 2024148.40153.50148.00150.00150.001,649,754
May 22, 2024151.00154.60148.10148.10148.101,647,705
May 21, 2024161.60163.00150.50150.50150.503,369,250
May 20, 2024158.90166.90157.70161.00161.003,146,345
May 17, 2024149.00163.60149.00159.10159.106,487,196
May 16, 2024149.80150.00145.60148.80148.801,656,457
May 15, 2024154.50155.90148.00148.00148.001,968,359
May 14, 2024153.90158.60152.60155.30155.301,760,628
May 13, 2024157.30158.50152.80153.90153.901,431,633
May 10, 2024159.20159.20155.50157.50157.501,457,592
May 9, 2024161.30163.50157.30159.40159.401,805,988
May 8, 2024167.00168.40161.20161.20161.201,974,050
May 7, 2024173.00174.90162.70167.00167.005,160,528
May 6, 2024167.90169.50164.10169.50169.502,495,895
May 3, 2024168.00169.10161.60167.80167.802,296,228
May 2, 2024171.00173.00164.20166.50166.502,298,906
Apr 30, 2024174.50179.60168.00168.00168.003,446,580
Apr 29, 2024172.00175.40170.50172.80172.802,516,150
Apr 26, 2024172.40179.10168.80170.20170.203,841,788
Apr 25, 2024173.70175.50168.50171.10171.102,779,283
Apr 24, 2024187.80188.90170.30172.50172.504,130,157
Apr 22, 2024185.00196.00181.50184.40184.405,393,258
Apr 19, 2024192.40204.00181.90182.00182.006,932,665
Apr 18, 2024186.00195.00184.70191.40191.406,871,636
Apr 17, 2024170.40184.20168.00184.20184.205,817,600
Apr 16, 2024158.10170.20158.10167.50167.504,821,595
Apr 15, 2024150.90166.50149.80161.20161.204,991,251
Apr 8, 2024147.00154.00144.80151.30151.304,369,674
Apr 5, 2024134.90146.00134.90145.20145.204,858,173
Apr 4, 2024145.00146.80131.60132.80132.804,423,017
Apr 3, 2024158.00167.00144.00144.00144.007,429,838
Apr 2, 2024154.50167.00153.60160.00160.004,463,371
Apr 1, 2024154.00157.10148.80152.50152.502,305,209
Mar 29, 2024160.90165.10154.20156.30156.305,794,196
Mar 28, 2024146.00158.40146.00158.40158.404,369,774
Mar 27, 2024144.30149.40142.20144.00144.002,846,897
Mar 26, 2024141.50154.00140.40144.00144.006,677,668
Mar 25, 2024149.90153.40140.00140.00140.003,221,237
Mar 22, 2024155.40155.50148.00150.20150.202,682,456
Mar 21, 2024162.00163.00151.30155.50155.503,150,510
Mar 20, 2024164.20167.50157.40158.10158.105,403,227
Mar 19, 2024150.00162.80148.00162.80162.804,055,864
Mar 18, 2024152.50157.50144.90148.00148.003,349,257
Mar 15, 2024154.00158.00148.90150.40150.403,547,939
Mar 14, 2024169.20171.00150.90153.60153.605,467,467
Mar 13, 2024171.50178.70164.90166.80166.804,977,159
Mar 12, 2024175.90182.80167.30169.20169.207,046,423
Mar 11, 2024163.00174.90161.30174.90174.906,014,175
Mar 8, 2024171.50172.50158.40159.00159.004,697,280
Mar 7, 2024150.90163.90150.90163.90163.905,758,564
Mar 6, 2024167.00168.20149.00149.00149.005,037,747
Mar 5, 2024166.00176.60160.70165.50165.5010,519,110
Mar 4, 2024147.00160.60146.90160.60160.602,615,314
Mar 1, 2024147.40151.50142.40146.00146.003,708,487
Feb 29, 2024153.30157.70145.70146.00146.004,905,391
Feb 28, 2024153.00162.60144.80152.00152.009,214,852
Feb 27, 2024135.00149.00133.80149.00149.005,963,739
Feb 26, 2024143.50145.60135.50135.50135.505,348,813
Feb 23, 2024127.30139.20126.90139.20139.205,758,878
Feb 22, 2024122.60127.20120.50126.60126.603,357,172
Feb 21, 2024125.00125.30120.00122.30122.302,420,661
Feb 20, 2024122.60123.40116.50123.40123.402,443,612
Feb 19, 2024120.50127.00117.80120.00120.003,912,240
Feb 16, 2024118.00121.80115.00118.80118.803,452,490
Feb 15, 2024121.40123.00116.40117.40117.403,077,601
Feb 14, 2024112.70120.90109.30119.00119.005,435,358
Feb 13, 2024109.40116.30108.00112.70112.705,576,251
Feb 12, 2024109.30110.60105.70107.10107.102,389,742
Feb 9, 2024112.00114.20105.90106.10106.105,221,070
Feb 8, 2024100.00108.1098.45108.10108.104,022,039
Feb 7, 202495.00101.7094.0098.3098.303,938,195
Feb 6, 202493.6596.7592.5094.4094.402,210,876
Feb 5, 202492.9094.3588.3093.2593.251,513,590
Feb 2, 202495.0095.7091.4592.7092.701,194,986
Feb 1, 202495.6095.9594.1094.4094.401,250,191
Jan 31, 202492.7594.8592.1094.2594.251,422,630
Jan 30, 202492.6594.6091.5592.7592.751,571,016
Jan 29, 202493.4096.2091.8092.5092.502,277,384
Jan 26, 202489.1592.5588.7092.5592.551,595,379
Jan 25, 202487.0089.2086.2589.2089.201,354,646
Jan 24, 202486.5087.0584.8086.0086.001,038,018
Jan 23, 202489.1089.5585.8586.0086.001,409,195
Jan 22, 202488.9091.9087.0088.0088.001,741,281