TMSN
TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş. (TMSN)
55.150
₺
-1.900 (%-3.33)
TMSN: TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TÜMOSAN MOTOR VE TRAKTÖR SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 108.252
CLOSE 107.7528
Low
LOW 82.2
High
HIGH 138.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 119.3 | 122 | 118.6 | 119.7 |
| 01/02/2025 | 120.3 | 128.1 | 119.7 | 127.1 |
| 01/05/2025 | 128.5 | 133 | 128.5 | 129.3 |
| 01/06/2025 | 128.8 | 128.8 | 125.5 | 126.1 |
| 01/07/2025 | 126.3 | 130.2 | 125.7 | 125.8 |
| 01/08/2025 | 126.4 | 129.7 | 126.3 | 127.2 |
| 01/09/2025 | 127.5 | 128 | 124.9 | 124.9 |
| 01/12/2025 | 124.6 | 124.6 | 118.1 | 118.1 |
| 01/13/2025 | 118.7 | 121.2 | 116 | 118 |
| 01/14/2025 | 118 | 118.7 | 116.3 | 117.6 |
| 01/15/2025 | 120.8 | 120.8 | 117.6 | 118.9 |
| 01/16/2025 | 118.6 | 120.8 | 118 | 118.6 |
| 01/19/2025 | 118.8 | 121.8 | 118.8 | 119.6 |
| 01/20/2025 | 119 | 119.2 | 116.7 | 116.9 |
| 01/21/2025 | 117 | 119.3 | 117 | 118.1 |
| 01/22/2025 | 118.6 | 119.2 | 117 | 117.2 |
| 01/23/2025 | 117.3 | 119.3 | 116.6 | 117.5 |
| 01/26/2025 | 116.7 | 117.6 | 114 | 114.3 |
| 01/27/2025 | 114.3 | 115.6 | 114 | 114.5 |
| 01/28/2025 | 114.6 | 115.2 | 111.7 | 111.7 |
| 01/29/2025 | 112.2 | 113.9 | 112.1 | 112.9 |
| 01/30/2025 | 113 | 113.4 | 111.3 | 112 |
| 02/02/2025 | 111.5 | 113.1 | 110 | 110.9 |
| 02/03/2025 | 112 | 113.4 | 111.3 | 112.5 |
| 02/04/2025 | 112 | 112.8 | 109.2 | 110.5 |
| 02/05/2025 | 111.4 | 115.6 | 110.9 | 114.5 |
| 02/06/2025 | 113.8 | 115.7 | 113.5 | 115 |
| 02/09/2025 | 115.2 | 119 | 114.7 | 116.1 |
| 02/10/2025 | 116.1 | 117.7 | 114.1 | 116.1 |
| 02/11/2025 | 116.1 | 118.2 | 114.6 | 114.8 |
| 02/12/2025 | 115.2 | 115.8 | 114 | 114 |
| 02/13/2025 | 114.5 | 115.1 | 113 | 113.7 |
| 02/16/2025 | 113.7 | 114.4 | 112.2 | 112.2 |
| 02/17/2025 | 111.6 | 112.8 | 110.7 | 111.5 |
| 02/18/2025 | 111.8 | 112.9 | 109.5 | 109.7 |
| 02/19/2025 | 109.9 | 112.5 | 109.7 | 111.6 |
| 02/20/2025 | 112.1 | 112.5 | 107.8 | 108.5 |
| 02/23/2025 | 109.2 | 109.9 | 106.2 | 106.8 |
| 02/24/2025 | 106.8 | 107.1 | 102.9 | 103.1 |
| 02/25/2025 | 103.3 | 103.6 | 100.8 | 101.3 |
| 02/26/2025 | 101.3 | 103.2 | 100.4 | 101.7 |
| 02/27/2025 | 102.1 | 103.5 | 100.5 | 101.2 |
| 03/02/2025 | 101.9 | 102.8 | 100.3 | 101.2 |
| 03/03/2025 | 100.6 | 100.9 | 97.8 | 97.95 |
| 03/04/2025 | 98 | 101.8 | 98 | 101 |
| 03/05/2025 | 102.5 | 106.2 | 102.2 | 106.2 |
| 03/06/2025 | 106.3 | 107.7 | 104.6 | 106.5 |
| 03/09/2025 | 107.5 | 110.4 | 107.3 | 108 |
| 03/10/2025 | 108 | 110 | 105.5 | 108.3 |
| 03/11/2025 | 108 | 108.1 | 103.4 | 105 |
| 03/12/2025 | 105 | 110.5 | 105 | 108.7 |
| 03/13/2025 | 109.3 | 111 | 108.2 | 110 |
| 03/16/2025 | 111.1 | 112.1 | 110 | 110.5 |
| 03/17/2025 | 110 | 110 | 107.2 | 108.3 |
| 03/18/2025 | 104 | 104 | 97.5 | 97.5 |
| 03/19/2025 | 97.5 | 101.8 | 96.8 | 98.6 |
| 03/20/2025 | 99 | 99 | 89.75 | 91.65 |
| 03/23/2025 | 91.6 | 95.65 | 87.05 | 91.85 |
| 03/24/2025 | 92.55 | 96.45 | 92.55 | 95.7 |
| 03/25/2025 | 95 | 95.15 | 93 | 94.15 |
| 03/26/2025 | 95 | 95.85 | 93 | 93.1 |
| 03/27/2025 | 93.3 | 93.8 | 90.5 | 93.6 |
| 04/01/2025 | 93.5 | 93.5 | 91.8 | 91.8 |
| 04/02/2025 | 92 | 94.7 | 91.8 | 91.8 |
| 04/03/2025 | 92.15 | 98.3 | 92.15 | 95.95 |
| 04/06/2025 | 94.05 | 96.15 | 91.55 | 94.7 |
| 04/07/2025 | 95.55 | 96.7 | 93.9 | 94.3 |
| 04/08/2025 | 94.25 | 94.25 | 91.35 | 91.35 |
| 04/09/2025 | 94.5 | 94.55 | 91.6 | 91.65 |
| 04/10/2025 | 91.75 | 94.5 | 91.35 | 92.4 |
| 04/13/2025 | 92.45 | 93.85 | 92.2 | 92.45 |
| 04/14/2025 | 92.7 | 93.7 | 91.8 | 91.9 |
| 04/15/2025 | 91.95 | 91.95 | 89 | 89.15 |
| 04/16/2025 | 89.4 | 91.15 | 88.3 | 89.45 |
| 04/17/2025 | 89.85 | 90.35 | 88.15 | 88.6 |
| 04/20/2025 | 88.6 | 89.5 | 87.85 | 88.25 |
| 04/21/2025 | 88.4 | 88.95 | 87.15 | 87.15 |
| 04/23/2025 | 87.2 | 89.5 | 86.9 | 89.1 |
| 04/24/2025 | 89.1 | 91.4 | 88.5 | 89.8 |
| 04/27/2025 | 89.8 | 91.5 | 87.8 | 87.8 |
| 04/28/2025 | 87.65 | 88.65 | 86.4 | 86.45 |
| 04/29/2025 | 86.5 | 86.9 | 83.1 | 83.2 |
| 05/01/2025 | 83.25 | 84.25 | 83.25 | 83.3 |
| 05/04/2025 | 83.5 | 84.1 | 82.75 | 83.1 |
| 05/05/2025 | 83.2 | 85.55 | 82.95 | 84.1 |
| 05/06/2025 | 84.1 | 84.8 | 82.2 | 82.2 |
| 05/07/2025 | 82.55 | 84.8 | 82.2 | 84.15 |
| 05/08/2025 | 84.4 | 86.55 | 84.25 | 85.7 |
| 05/11/2025 | 87 | 88.2 | 86.7 | 87.55 |
| 05/12/2025 | 87.7 | 89.6 | 85.9 | 88.85 |
| 05/13/2025 | 89.1 | 89.25 | 86.6 | 86.75 |
| 05/14/2025 | 86.85 | 87.6 | 85.75 | 86 |
| 05/15/2025 | 86 | 87.6 | 86 | 87.15 |
| 05/19/2025 | 87.25 | 87.6 | 85.35 | 85.9 |
| 05/20/2025 | 94.45 | 94.45 | 94.45 | 94.45 |
| 05/21/2025 | 103.8 | 103.8 | 100.1 | 103.8 |
| 05/22/2025 | 109 | 113.6 | 106.4 | 109 |
| 05/25/2025 | 108.5 | 116.3 | 104.1 | 107.6 |
| 05/26/2025 | 109.4 | 112.7 | 102 | 103.5 |
| 05/27/2025 | 105 | 106.7 | 100 | 100 |
| 05/28/2025 | 102.1 | 103.7 | 99 | 100.7 |
| 05/29/2025 | 101.1 | 101.5 | 96.45 | 96.45 |
| 06/01/2025 | 96.4 | 99.75 | 94.8 | 95.15 |
| 06/02/2025 | 96.45 | 97.8 | 94.4 | 96.25 |
| 06/03/2025 | 96.25 | 99.75 | 95.65 | 98.9 |
| 06/04/2025 | 97.65 | 108.7 | 97.6 | 108.7 |
| 06/09/2025 | 113 | 116.9 | 110.5 | 110.5 |
| 06/10/2025 | 110.5 | 112.8 | 107.9 | 109.1 |
| 06/11/2025 | 108.1 | 108.8 | 104.5 | 104.6 |
| 06/12/2025 | 97.55 | 102 | 97.55 | 101.5 |
| 06/15/2025 | 102.8 | 103.3 | 99 | 99.8 |
| 06/16/2025 | 99.5 | 100.4 | 97.9 | 98 |
| 06/17/2025 | 98 | 103.7 | 97.15 | 98.4 |
| 06/18/2025 | 100 | 102.4 | 97.7 | 98 |
| 06/19/2025 | 99.2 | 100.4 | 97.5 | 98.1 |
| 06/22/2025 | 97 | 97.4 | 95.25 | 95.45 |
| 06/23/2025 | 98.05 | 102.8 | 97.5 | 100.5 |
| 06/24/2025 | 100.5 | 102.4 | 99.4 | 100.1 |
| 06/25/2025 | 100.6 | 109.9 | 100.6 | 104 |
| 06/26/2025 | 106 | 108.8 | 102.8 | 103.5 |
| 06/29/2025 | 104.4 | 107.8 | 102.7 | 106.5 |
| 06/30/2025 | 107.5 | 109.6 | 106.3 | 108.1 |
| 07/01/2025 | 108.1 | 110.5 | 106.2 | 106.2 |
| 07/02/2025 | 107.5 | 108.8 | 107.1 | 107.3 |
| 07/03/2025 | 107.8 | 108.2 | 106 | 107 |
| 07/06/2025 | 106.7 | 106.7 | 103.5 | 103.9 |
| 07/07/2025 | 104.4 | 105.7 | 102.5 | 103.2 |
| 07/08/2025 | 103.4 | 105.3 | 103.3 | 104.2 |
| 07/09/2025 | 104.9 | 107.5 | 104.9 | 107 |
| 07/10/2025 | 107.5 | 108 | 105.1 | 106.2 |
| 07/13/2025 | 106.5 | 109.2 | 105.7 | 106.1 |
| 07/15/2025 | 106.9 | 109.5 | 103.8 | 106.6 |
| 07/16/2025 | 108 | 108.4 | 106.5 | 108 |
| 07/17/2025 | 108.5 | 114.2 | 107.1 | 112.7 |
| 07/20/2025 | 113.1 | 116.4 | 113 | 113.5 |
| 07/21/2025 | 114.1 | 116.9 | 113.5 | 115.6 |
| 07/22/2025 | 115.7 | 116.3 | 113 | 113.2 |
| 07/23/2025 | 114.6 | 114.6 | 112.1 | 112.7 |
| 07/24/2025 | 113.2 | 122.9 | 113 | 119.5 |
| 07/27/2025 | 119.6 | 130.5 | 119.6 | 125.3 |
| 07/28/2025 | 125.4 | 127.4 | 121.4 | 123.2 |
| 07/29/2025 | 123.2 | 125.7 | 117.8 | 117.8 |
| 07/30/2025 | 119 | 122.1 | 118.2 | 120 |
| 07/31/2025 | 121 | 126.9 | 120.2 | 123.6 |
| 08/03/2025 | 124.5 | 130 | 122.8 | 129.7 |
| 08/04/2025 | 131.1 | 138.9 | 129.4 | 132 |
| 08/05/2025 | 132.6 | 135.7 | 130 | 131.3 |
| 08/06/2025 | 133.1 | 134.1 | 131.1 | 132.9 |
| 08/07/2025 | 132.9 | 133.8 | 127.7 | 128.3 |
| 08/10/2025 | 130 | 130.8 | 127.7 | 127.9 |
| 08/11/2025 | 127.6 | 132.5 | 125.3 | 129.7 |
| 08/12/2025 | 130 | 133.4 | 130 | 130.6 |
| 08/13/2025 | 130.6 | 135.3 | 129.3 | 133.3 |
| 08/14/2025 | 134 | 136.1 | 132.6 | 132.7 |
| 08/17/2025 | 132 | 132.7 | 129 | 130.7 |
| 08/18/2025 | 134 | 135.5 | 127.9 | 127.9 |
| 08/19/2025 | 128 | 129.8 | 125.5 | 127.7 |
| 08/20/2025 | 128 | 129.6 | 127.3 | 128.1 |
| 08/21/2025 | 128.7 | 133.2 | 128.5 | 130.8 |
| 08/24/2025 | 131.9 | 132.9 | 129.8 | 130.8 |
| 08/25/2025 | 131.2 | 135.8 | 130.9 | 133.7 |
| 08/26/2025 | 134.1 | 134.5 | 128.9 | 129.6 |
| 08/27/2025 | 129.6 | 135.7 | 129.6 | 134 |
| 08/28/2025 | 134.3 | 134.8 | 130.1 | 130.6 |
| 08/31/2025 | 131.5 | 136.8 | 131 | 133.9 |
| 09/01/2025 | 133.8 | 134.8 | 120.8 | 128 |
| 09/02/2025 | 128.8 | 129 | 123.8 | 124.3 |
| 09/03/2025 | 125.8 | 126.6 | 123.2 | 124.9 |
| 09/04/2025 | 125.1 | 125.9 | 121 | 121.2 |
| 09/07/2025 | 119.8 | 119.8 | 114.8 | 116.1 |
| 09/08/2025 | 116.1 | 118.1 | 115.3 | 116 |
| 09/09/2025 | 116.9 | 117.1 | 114 | 114.7 |
| 09/10/2025 | 114.3 | 116.3 | 111.5 | 111.5 |
| 09/11/2025 | 111.3 | 111.9 | 109 | 110.5 |
| 09/14/2025 | 110.5 | 118.2 | 108.8 | 118 |
| 09/15/2025 | 118.1 | 121.2 | 117.7 | 120.8 |
| 09/16/2025 | 119.5 | 122.2 | 119.2 | 120 |
| 09/17/2025 | 120.5 | 122.6 | 118.6 | 118.7 |
| 09/18/2025 | 119.2 | 121.5 | 117.2 | 121.5 |
| 09/21/2025 | 123.5 | 124.4 | 121.6 | 122 |
| 09/22/2025 | 120.5 | 121.2 | 117.9 | 118.4 |
| 09/23/2025 | 119.4 | 119.4 | 116.2 | 117.3 |
| 09/24/2025 | 117.7 | 118.8 | 116.6 | 117.5 |
| 09/25/2025 | 117 | 117.8 | 114 | 114 |
| 09/28/2025 | 114.7 | 115.6 | 111.9 | 111.9 |
| 09/29/2025 | 113.4 | 113.5 | 109.1 | 113.4 |
| 09/30/2025 | 113.4 | 115.3 | 111.2 | 114 |
| 10/01/2025 | 114 | 115.1 | 111.9 | 111.9 |
| 10/02/2025 | 112.2 | 112.8 | 111 | 111.3 |
| 10/05/2025 | 111.9 | 112.5 | 109.2 | 109.2 |
| 10/06/2025 | 109.7 | 111.2 | 108.7 | 109.7 |
| 10/07/2025 | 109.5 | 110.7 | 106.8 | 106.8 |
| 10/08/2025 | 107.9 | 109.1 | 106.3 | 106.6 |
| 10/09/2025 | 107.5 | 108 | 104.9 | 105.3 |
| 10/12/2025 | 104.4 | 104.9 | 102.5 | 103.4 |
| 10/13/2025 | 103.7 | 104.2 | 100 | 100.2 |
| 10/14/2025 | 100.8 | 102.9 | 100.7 | 102.5 |
| 10/15/2025 | 102 | 103.6 | 100.7 | 100.8 |
| 10/16/2025 | 100.8 | 101.3 | 97.8 | 99.85 |
| 10/19/2025 | 100.4 | 101.5 | 98 | 100.2 |
| 10/20/2025 | 100.7 | 101.4 | 99 | 100.5 |
| 10/21/2025 | 100.8 | 102.8 | 100.5 | 100.5 |
| 10/22/2025 | 100.6 | 101.4 | 99.8 | 100.4 |
| 10/23/2025 | 100.4 | 106.4 | 100.4 | 106.4 |
| 10/26/2025 | 106.5 | 114.1 | 105.4 | 110.9 |
| 10/27/2025 | 110.9 | 110.9 | 108 | 108.4 |
| 10/29/2025 | 108.7 | 110.3 | 108.2 | 108.5 |
| 10/30/2025 | 107.3 | 109.9 | 107.3 | 109.6 |
| 11/02/2025 | 110.3 | 113 | 109.4 | 109.8 |
| 11/03/2025 | 109.6 | 109.8 | 107.4 | 108.6 |
| 11/04/2025 | 109.4 | 110 | 107.7 | 108.9 |
| 11/05/2025 | 108.9 | 110 | 108.5 | 108.9 |
| 11/06/2025 | 108.9 | 109.1 | 104.9 | 105.4 |
| 11/09/2025 | 106 | 107.8 | 104.5 | 105.4 |
| 11/10/2025 | 105.4 | 105.4 | 100.1 | 101.5 |
| 11/11/2025 | 103 | 103 | 100.7 | 100.8 |
| 11/12/2025 | 101 | 102.5 | 100.7 | 101.2 |
| 11/13/2025 | 101.2 | 101.9 | 99.7 | 101.1 |
| 11/16/2025 | 101.2 | 104.4 | 100.9 | 103.5 |
| 11/17/2025 | 108.9 | 113.8 | 108.6 | 113.8 |
| 11/18/2025 | 119 | 122.3 | 114.1 | 114.4 |
| 11/19/2025 | 117 | 117.5 | 109.7 | 110.4 |
| 11/20/2025 | 109.8 | 113.5 | 107.7 | 108.1 |
| 11/23/2025 | 108.1 | 108.2 | 104.9 | 105.3 |
| 11/24/2025 | 105.6 | 108 | 104.4 | 105 |
| 11/25/2025 | 104.8 | 105.5 | 103.7 | 104 |
| 11/26/2025 | 104.1 | 108.7 | 104.1 | 105.2 |
| 11/27/2025 | 105.2 | 106.4 | 103.8 | 104.1 |
| 11/30/2025 | 104.1 | 105.6 | 103.6 | 104.8 |
| 12/01/2025 | 105 | 107.2 | 104.8 | 105.2 |
| 12/02/2025 | 105.3 | 106.6 | 103.4 | 103.6 |
| 12/03/2025 | 103.6 | 104.5 | 102.9 | 103.8 |
| 12/04/2025 | 104.5 | 104.5 | 102.8 | 103.3 |
| 12/07/2025 | 103.6 | 105.3 | 103.6 | 104.2 |
| 12/08/2025 | 104.3 | 105.1 | 103.7 | 104.2 |
| 12/09/2025 | 104.2 | 104.9 | 103.1 | 103.2 |
| 12/10/2025 | 103.7 | 104.8 | 103.5 | 104.1 |
| 12/11/2025 | 104.6 | 105.4 | 103.3 | 104.1 |
| 12/14/2025 | 104.2 | 106.5 | 104.2 | 105.8 |
| 12/15/2025 | 106.4 | 106.8 | 103.4 | 103.4 |
| 12/16/2025 | 103.5 | 103.7 | 102.5 | 102.6 |
| 12/17/2025 | 103 | 103.6 | 102.5 | 102.7 |
| 12/18/2025 | 103.1 | 103.2 | 102.1 | 102.9 |
| 12/21/2025 | 103.4 | 103.6 | 100.7 | 101 |
| 12/22/2025 | 101 | 101.5 | 100.5 | 101.2 |
| 12/23/2025 | 101.2 | 102 | 100.5 | 101.1 |
| 12/24/2025 | 101.2 | 102.4 | 101.1 | 101.2 |
| 12/25/2025 | 101.2 | 101.6 | 100.5 | 100.5 |
| 12/28/2025 | 100.6 | 100.9 | 98.1 | 98.25 |
| 12/29/2025 | 98.35 | 104.4 | 97.6 | 100.2 |
| 12/30/2025 | 100.9 | 101.5 | 100 | 100.4 |