TOASO
TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş. (TOASO)
262.500
₺
-8.750 (%-3.23)
TOASO: TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 202.1095
CLOSE 201.9725
Low
LOW 140.4239
High
HIGH 266.8616
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 179.7933 | 185.7283 | 179.357 | 185.2047 |
| 01/02/2025 | 185.3791 | 186.3393 | 180.1425 | 182.7609 |
| 01/05/2025 | 182.9354 | 185.2047 | 180.928 | 182.0626 |
| 01/06/2025 | 182.4117 | 184.1572 | 179.8806 | 179.8806 |
| 01/07/2025 | 180.4043 | 187.6484 | 180.2298 | 184.5064 |
| 01/08/2025 | 184.4191 | 188.0848 | 182.2371 | 187.2993 |
| 01/09/2025 | 188.0848 | 188.5212 | 185.0301 | 186.3393 |
| 01/12/2025 | 185.9029 | 188.2594 | 184.8555 | 185.8156 |
| 01/13/2025 | 186.601 | 188.2594 | 177.9605 | 178.397 |
| 01/14/2025 | 179.0952 | 179.357 | 170.1928 | 173.4221 |
| 01/15/2025 | 176.2149 | 178.4842 | 172.9856 | 177.2623 |
| 01/16/2025 | 177.2623 | 180.4043 | 177.0005 | 179.9679 |
| 01/19/2025 | 180.2298 | 190.4413 | 180.0552 | 189.0449 |
| 01/20/2025 | 189.0449 | 192.0124 | 188.2594 | 188.8703 |
| 01/21/2025 | 188.434 | 190.7032 | 186.601 | 190.2668 |
| 01/22/2025 | 190.2668 | 192.0124 | 187.7357 | 188.3467 |
| 01/23/2025 | 189.3067 | 189.8304 | 186.252 | 188.5212 |
| 01/26/2025 | 187.6484 | 187.6484 | 182.4117 | 182.4117 |
| 01/27/2025 | 182.4117 | 189.394 | 180.4916 | 188.434 |
| 01/28/2025 | 188.783 | 190.5286 | 185.3791 | 187.3866 |
| 01/29/2025 | 187.4739 | 194.6307 | 187.4739 | 189.1321 |
| 01/30/2025 | 189.4813 | 194.6307 | 188.434 | 194.1943 |
| 02/02/2025 | 192.4487 | 200.9147 | 192.0997 | 200.9147 |
| 02/03/2025 | 200.7402 | 200.7402 | 194.8925 | 195.678 |
| 02/04/2025 | 197.6855 | 197.6855 | 185.3791 | 187.7357 |
| 02/05/2025 | 188.9576 | 189.9176 | 184.3318 | 186.7756 |
| 02/06/2025 | 187.3866 | 188.8703 | 185.9029 | 186.3393 |
| 02/09/2025 | 186.7756 | 189.2194 | 181.0152 | 181.8008 |
| 02/10/2025 | 181.8008 | 182.4117 | 174.1203 | 174.8185 |
| 02/11/2025 | 175.5167 | 178.5714 | 173.7712 | 173.7712 |
| 02/12/2025 | 172.9856 | 181.1025 | 172.9856 | 179.7061 |
| 02/13/2025 | 181.4517 | 182.8481 | 179.0079 | 181.8008 |
| 02/16/2025 | 181.1898 | 183.9828 | 179.7933 | 183.2845 |
| 02/17/2025 | 183.2845 | 184.2445 | 176.3022 | 180.2298 |
| 02/18/2025 | 179.357 | 182.5863 | 174.8185 | 176.5641 |
| 02/19/2025 | 177.4368 | 177.8732 | 173.4221 | 174.7313 |
| 02/20/2025 | 175.4294 | 183.0226 | 174.4694 | 176.9132 |
| 02/23/2025 | 178.9206 | 181.1025 | 176.1277 | 176.9132 |
| 02/24/2025 | 176.5641 | 178.2224 | 171.9383 | 172.6366 |
| 02/25/2025 | 173.0729 | 177.5241 | 168.709 | 176.1277 |
| 02/26/2025 | 177.0005 | 177.5241 | 172.9856 | 173.7712 |
| 02/27/2025 | 173.5093 | 175.4294 | 169.7564 | 170.1928 |
| 03/02/2025 | 171.7637 | 175.2549 | 171.502 | 173.2475 |
| 03/03/2025 | 172.6366 | 172.9856 | 169.8436 | 171.851 |
| 03/04/2025 | 172.8111 | 177.786 | 172.1129 | 176.8259 |
| 03/05/2025 | 178.0478 | 185.8156 | 176.8259 | 185.1174 |
| 03/06/2025 | 184.9428 | 190.5286 | 183.2845 | 185.1174 |
| 03/09/2025 | 186.601 | 187.9102 | 180.2298 | 181.6262 |
| 03/10/2025 | 181.6262 | 187.9102 | 180.928 | 186.0774 |
| 03/11/2025 | 187.3866 | 189.9176 | 185.641 | 187.7357 |
| 03/12/2025 | 188.9576 | 189.5686 | 185.9029 | 187.9102 |
| 03/13/2025 | 188.3467 | 191.9251 | 187.0375 | 190.4413 |
| 03/16/2025 | 191.3141 | 191.3141 | 185.0301 | 187.6484 |
| 03/17/2025 | 186.3393 | 189.5686 | 183.3718 | 187.7357 |
| 03/18/2025 | 174.1203 | 178.397 | 168.9709 | 168.9709 |
| 03/19/2025 | 166.7889 | 171.502 | 160.5921 | 162.6868 |
| 03/20/2025 | 162.6868 | 163.5596 | 150.206 | 152.2135 |
| 03/23/2025 | 153.6971 | 157.4501 | 141.4782 | 149.2459 |
| 03/24/2025 | 151.2533 | 157.8866 | 149.2459 | 157.101 |
| 03/25/2025 | 154.1336 | 155.2682 | 151.4279 | 152.3007 |
| 03/26/2025 | 153.4353 | 154.919 | 149.9441 | 150.4678 |
| 03/27/2025 | 150.4678 | 157.0137 | 148.8968 | 156.4901 |
| 04/01/2025 | 156.4901 | 158.1483 | 153.959 | 156.1409 |
| 04/02/2025 | 154.3634 | 160.2573 | 153.9892 | 157.4507 |
| 04/03/2025 | 157.3571 | 157.3571 | 153.1472 | 153.3343 |
| 04/06/2025 | 147.0662 | 155.9538 | 147.0662 | 151.5568 |
| 04/07/2025 | 153.8021 | 154.3634 | 150.9019 | 153.7085 |
| 04/08/2025 | 151.931 | 153.3343 | 147.8147 | 148.7502 |
| 04/09/2025 | 153.8957 | 155.299 | 148.6567 | 149.4051 |
| 04/10/2025 | 149.4051 | 150.2471 | 147.1598 | 149.5922 |
| 04/13/2025 | 150.4342 | 153.4279 | 149.5922 | 152.1181 |
| 04/14/2025 | 152.4923 | 153.4279 | 146.9727 | 147.4405 |
| 04/15/2025 | 146.8791 | 147.6276 | 140.611 | 141.453 |
| 04/16/2025 | 141.453 | 155.5796 | 140.4239 | 155.5796 |
| 04/17/2025 | 163.251 | 169.6127 | 160.2573 | 165.1221 |
| 04/20/2025 | 170.2675 | 181.5875 | 168.7707 | 181.5875 |
| 04/21/2025 | 184.9554 | 192.1591 | 175.7872 | 176.3485 |
| 04/23/2025 | 176.0679 | 193.3753 | 173.4484 | 190.8493 |
| 04/24/2025 | 191.7849 | 195.0592 | 186.733 | 190.0073 |
| 04/27/2025 | 190.0073 | 191.8784 | 182.8037 | 183.1779 |
| 04/28/2025 | 185.2361 | 190.3815 | 183.9264 | 187.5749 |
| 04/29/2025 | 188.0427 | 189.8202 | 182.8973 | 187.1072 |
| 05/01/2025 | 192.5333 | 192.9075 | 185.049 | 185.2361 |
| 05/04/2025 | 185.7974 | 193.0011 | 185.5168 | 191.0364 |
| 05/05/2025 | 190.3815 | 191.8784 | 187.0136 | 191.2235 |
| 05/06/2025 | 191.2235 | 192.1591 | 183.365 | 184.207 |
| 05/07/2025 | 185.049 | 190.0073 | 183.0844 | 188.0427 |
| 05/08/2025 | 187.8556 | 190.288 | 185.7974 | 188.5105 |
| 05/11/2025 | 191.3171 | 201.1402 | 190.5687 | 200.8596 |
| 05/12/2025 | 199.2691 | 213.4893 | 197.9594 | 203.5726 |
| 05/13/2025 | 204.0404 | 207.0341 | 202.3564 | 203.4791 |
| 05/14/2025 | 204.321 | 206.6599 | 198.8949 | 199.7369 |
| 05/15/2025 | 199.2691 | 203.4791 | 198.8014 | 203.2919 |
| 05/19/2025 | 203.2919 | 203.9468 | 191.8784 | 191.8784 |
| 05/20/2025 | 191.8784 | 195.4334 | 188.1363 | 190.4751 |
| 05/21/2025 | 191.2235 | 193.2817 | 189.446 | 191.0364 |
| 05/22/2025 | 190.8493 | 190.8493 | 182.7102 | 182.8037 |
| 05/25/2025 | 184.207 | 184.9554 | 180.8391 | 182.1488 |
| 05/26/2025 | 182.2424 | 182.8037 | 174.6645 | 177.7518 |
| 05/27/2025 | 176.9098 | 178.2196 | 171.2966 | 171.5773 |
| 05/28/2025 | 173.3548 | 175.6001 | 169.4255 | 169.4255 |
| 05/29/2025 | 169.7998 | 172.7935 | 165.5898 | 165.5898 |
| 06/01/2025 | 164.6543 | 165.777 | 162.7832 | 163.6252 |
| 06/02/2025 | 166.5254 | 173.4484 | 166.5254 | 172.7935 |
| 06/03/2025 | 171.2966 | 174.8517 | 170.5482 | 172.5128 |
| 06/04/2025 | 172.2322 | 172.5128 | 170.7353 | 170.7353 |
| 06/09/2025 | 172.1386 | 172.9806 | 169.1449 | 170.0804 |
| 06/10/2025 | 170.5482 | 181.4004 | 170.174 | 178.5002 |
| 06/11/2025 | 175.413 | 181.0262 | 173.9161 | 176.6292 |
| 06/12/2025 | 168.3029 | 172.9806 | 165.5898 | 172.9806 |
| 06/15/2025 | 172.9806 | 174.3839 | 169.1449 | 172.5128 |
| 06/16/2025 | 177.0969 | 177.6583 | 171.2031 | 171.2031 |
| 06/17/2025 | 169.7998 | 171.2031 | 166.9932 | 167.0867 |
| 06/18/2025 | 167.648 | 170.3611 | 165.777 | 165.8705 |
| 06/19/2025 | 167.4609 | 169.5191 | 166.5254 | 166.9932 |
| 06/22/2025 | 165.5898 | 169.1449 | 164.1865 | 166.5254 |
| 06/23/2025 | 172.045 | 173.9161 | 168.6771 | 171.8579 |
| 06/24/2025 | 175.8807 | 177.5647 | 172.6999 | 172.7935 |
| 06/25/2025 | 172.7935 | 176.8163 | 172.1386 | 174.4774 |
| 06/26/2025 | 174.8517 | 175.1323 | 170.174 | 172.887 |
| 06/29/2025 | 173.6355 | 183.8328 | 173.3548 | 183.5521 |
| 06/30/2025 | 182.7102 | 191.972 | 181.6811 | 190.7558 |
| 07/01/2025 | 196.4625 | 197.3981 | 190.1944 | 193.1882 |
| 07/02/2025 | 194.7786 | 199.924 | 192.0655 | 199.2691 |
| 07/03/2025 | 199.4562 | 199.8305 | 196.7432 | 198.8949 |
| 07/06/2025 | 195.0592 | 196.9303 | 192.1591 | 194.3108 |
| 07/07/2025 | 194.7786 | 198.1465 | 192.6268 | 195.3399 |
| 07/08/2025 | 195.3399 | 199.7369 | 194.7786 | 198.3336 |
| 07/09/2025 | 200.6724 | 202.1693 | 197.8658 | 199.1756 |
| 07/10/2025 | 199.8305 | 201.7015 | 199.3627 | 199.7369 |
| 07/13/2025 | 198.9885 | 201.7015 | 197.3981 | 197.3981 |
| 07/15/2025 | 197.3045 | 198.4272 | 190.5687 | 191.5977 |
| 07/16/2025 | 193.1882 | 195.7141 | 189.6331 | 194.3108 |
| 07/17/2025 | 194.3108 | 200.2047 | 191.6913 | 197.3045 |
| 07/20/2025 | 197.4916 | 202.0757 | 196.0883 | 200.0176 |
| 07/21/2025 | 200.8596 | 200.9531 | 196.8367 | 196.8367 |
| 07/22/2025 | 196.8367 | 201.5144 | 196.7432 | 199.6434 |
| 07/23/2025 | 201.1402 | 209.4665 | 199.924 | 208.4374 |
| 07/24/2025 | 209.0923 | 209.2794 | 204.2275 | 205.2566 |
| 07/27/2025 | 206.3792 | 208.2503 | 202.9177 | 203.1984 |
| 07/28/2025 | 204.9759 | 209.8407 | 199.7369 | 200.2047 |
| 07/29/2025 | 200.2047 | 214.7055 | 199.6434 | 212.086 |
| 07/30/2025 | 211.3376 | 217.5121 | 210.6827 | 215.9217 |
| 07/31/2025 | 214.799 | 217.9799 | 211.8989 | 214.6119 |
| 08/03/2025 | 215.8281 | 219.1961 | 215.2668 | 216.1088 |
| 08/04/2025 | 216.3894 | 218.3541 | 213.3957 | 215.1733 |
| 08/05/2025 | 215.2668 | 216.483 | 214.0506 | 214.4248 |
| 08/06/2025 | 214.6119 | 220.3187 | 214.6119 | 217.6056 |
| 08/07/2025 | 217.6992 | 218.9154 | 213.7699 | 215.8281 |
| 08/10/2025 | 216.1088 | 221.5349 | 215.4539 | 218.4476 |
| 08/11/2025 | 219.8509 | 222.0027 | 218.9154 | 219.6638 |
| 08/12/2025 | 220.2251 | 222.0027 | 216.7637 | 221.722 |
| 08/13/2025 | 222.0962 | 223.9673 | 219.9445 | 220.7865 |
| 08/14/2025 | 220.9736 | 222.9382 | 219.9445 | 220.3187 |
| 08/17/2025 | 221.3478 | 223.0318 | 219.1961 | 222.1898 |
| 08/18/2025 | 223.2189 | 223.406 | 217.9799 | 220.3187 |
| 08/19/2025 | 220.6929 | 226.5868 | 219.0089 | 226.3997 |
| 08/20/2025 | 226.961 | 232.6678 | 226.4932 | 231.5451 |
| 08/21/2025 | 231.9193 | 232.4807 | 228.5514 | 230.1418 |
| 08/24/2025 | 232.0129 | 240.1988 | 228.7385 | 238.5616 |
| 08/25/2025 | 237.6261 | 240.9005 | 234.5856 | 236.9245 |
| 08/26/2025 | 237.86 | 240.1988 | 230.7031 | 231.7322 |
| 08/27/2025 | 232.0129 | 240.6666 | 231.8258 | 238.0939 |
| 08/28/2025 | 239.2633 | 239.4972 | 233.6969 | 234.1179 |
| 08/31/2025 | 233.884 | 233.884 | 226.961 | 230.9838 |
| 09/01/2025 | 231.358 | 231.8258 | 213.4893 | 217.6056 |
| 09/02/2025 | 217.6056 | 217.6056 | 209.8407 | 213.3022 |
| 09/03/2025 | 214.2377 | 216.483 | 210.6827 | 212.8344 |
| 09/04/2025 | 214.6119 | 215.7346 | 209.0923 | 210.5891 |
| 09/07/2025 | 206.6599 | 211.9924 | 206.1921 | 208.3438 |
| 09/08/2025 | 215.1733 | 223.5931 | 213.2086 | 221.722 |
| 09/09/2025 | 221.722 | 230.0483 | 220.5994 | 224.6222 |
| 09/10/2025 | 224.5286 | 230.516 | 224.1544 | 224.1544 |
| 09/11/2025 | 223.5931 | 226.961 | 223.0318 | 224.9964 |
| 09/14/2025 | 224.0608 | 244.4087 | 223.3124 | 243.7071 |
| 09/15/2025 | 244.1749 | 252.5947 | 243.0054 | 250.9575 |
| 09/16/2025 | 250.2558 | 256.8046 | 245.1104 | 245.1104 |
| 09/17/2025 | 246.7476 | 249.3203 | 242.7716 | 243.941 |
| 09/18/2025 | 244.6426 | 248.1509 | 242.0699 | 248.1509 |
| 09/21/2025 | 254.4658 | 257.7401 | 249.5542 | 251.893 |
| 09/22/2025 | 247.917 | 248.8525 | 242.7716 | 244.6426 |
| 09/23/2025 | 245.1104 | 247.4492 | 241.3683 | 245.8121 |
| 09/24/2025 | 246.0459 | 247.4492 | 242.7716 | 244.4087 |
| 09/25/2025 | 242.7716 | 245.1104 | 239.0294 | 240.1988 |
| 09/28/2025 | 240.1988 | 243.7071 | 236.4567 | 236.4567 |
| 09/29/2025 | 236.6906 | 243.0054 | 235.5212 | 242.5377 |
| 09/30/2025 | 243.2393 | 251.893 | 238.0939 | 251.1914 |
| 10/01/2025 | 252.3608 | 253.5302 | 249.0864 | 250.7236 |
| 10/02/2025 | 252.1269 | 254.6996 | 247.4492 | 248.3848 |
| 10/05/2025 | 249.7881 | 256.3368 | 248.6187 | 251.6591 |
| 10/06/2025 | 251.1914 | 261.4823 | 248.1509 | 260.7806 |
| 10/07/2025 | 260.3129 | 266.8616 | 259.3773 | 264.5228 |
| 10/08/2025 | 266.3938 | 266.6277 | 253.0625 | 257.2724 |
| 10/09/2025 | 255.6352 | 255.8691 | 249.0864 | 255.4013 |
| 10/12/2025 | 249.7881 | 250.7236 | 237.6261 | 240.4327 |
| 10/13/2025 | 239.0294 | 240.6666 | 233.5098 | 233.5098 |
| 10/14/2025 | 235.2873 | 243.2393 | 233.3226 | 243.2393 |
| 10/15/2025 | 239.965 | 241.1344 | 234.8195 | 238.3278 |
| 10/16/2025 | 236.6906 | 243.2393 | 229.2063 | 238.7955 |
| 10/19/2025 | 239.0294 | 239.0294 | 228.3643 | 235.2873 |
| 10/20/2025 | 240.4327 | 242.0699 | 237.3922 | 238.5616 |
| 10/21/2025 | 238.7955 | 246.5137 | 238.7955 | 243.7071 |
| 10/22/2025 | 243.2393 | 258.6757 | 243.2393 | 257.5062 |
| 10/23/2025 | 257.5062 | 266.8616 | 253.998 | 258.9096 |
| 10/26/2025 | 258.2079 | 258.4418 | 243.7071 | 248.8525 |
| 10/27/2025 | 248.3848 | 248.6187 | 244.1749 | 246.0459 |
| 10/29/2025 | 246.0459 | 251.4253 | 242.7716 | 245.5782 |
| 10/30/2025 | 246.9815 | 249.7881 | 245.3443 | 247.2154 |
| 11/02/2025 | 247.917 | 254.6996 | 244.8765 | 251.6591 |
| 11/03/2025 | 242.3038 | 242.3038 | 228.2708 | 229.4869 |
| 11/04/2025 | 230.7031 | 230.7967 | 222.564 | 225.6513 |
| 11/05/2025 | 226.2126 | 226.8674 | 222.1898 | 223.406 |
| 11/06/2025 | 223.6866 | 224.6222 | 214.5184 | 215.1733 |
| 11/09/2025 | 216.2959 | 219.3832 | 215.4539 | 215.9217 |
| 11/10/2025 | 216.5766 | 218.4476 | 209.4665 | 211.5247 |
| 11/11/2025 | 212.8344 | 217.2314 | 210.402 | 216.2959 |
| 11/12/2025 | 216.8572 | 223.8737 | 215.9217 | 221.2542 |
| 11/13/2025 | 221.2542 | 221.8156 | 216.0152 | 217.5121 |
| 11/16/2025 | 219.0089 | 221.4413 | 216.5766 | 217.6056 |
| 11/17/2025 | 216.5766 | 220.7865 | 215.1733 | 217.9799 |
| 11/18/2025 | 220.1316 | 222.6575 | 216.2023 | 216.6701 |
| 11/19/2025 | 217.8863 | 219.8509 | 214.6119 | 216.1088 |
| 11/20/2025 | 215.1733 | 216.0152 | 212.7409 | 214.8926 |
| 11/23/2025 | 213.9571 | 216.3894 | 210.6827 | 214.5184 |
| 11/24/2025 | 215.2668 | 217.0443 | 212.3666 | 212.8344 |
| 11/25/2025 | 213.1151 | 216.9508 | 211.8053 | 214.5184 |
| 11/26/2025 | 215.7346 | 218.167 | 214.9861 | 215.8281 |
| 11/27/2025 | 215.3604 | 216.9508 | 214.5184 | 214.9861 |
| 11/30/2025 | 214.7055 | 219.0089 | 211.9924 | 218.7283 |
| 12/01/2025 | 219.8509 | 222.6575 | 218.5412 | 219.9445 |
| 12/02/2025 | 220.3187 | 222.2833 | 215.8281 | 215.8281 |
| 12/03/2025 | 215.8281 | 217.9799 | 213.5828 | 215.4539 |
| 12/04/2025 | 216.1088 | 219.6638 | 216.0152 | 218.4476 |
| 12/07/2025 | 220.3187 | 229.3934 | 219.9445 | 227.803 |
| 12/08/2025 | 231.1709 | 231.5451 | 221.0671 | 221.1607 |
| 12/09/2025 | 221.8156 | 224.7157 | 217.2314 | 218.9154 |
| 12/10/2025 | 220.038 | 220.6929 | 217.6992 | 219.1025 |
| 12/11/2025 | 220.038 | 224.5286 | 219.9445 | 224.5286 |
| 12/14/2025 | 225.4641 | 228.3643 | 223.5931 | 228.3643 |
| 12/15/2025 | 228.3643 | 231.0774 | 225.3706 | 230.0483 |
| 12/16/2025 | 229.4869 | 233.1355 | 226.4932 | 231.4516 |
| 12/17/2025 | 232.0129 | 233.4162 | 227.803 | 229.6741 |
| 12/18/2025 | 229.6741 | 230.8903 | 227.1481 | 228.1772 |
| 12/21/2025 | 229.1127 | 232.6678 | 228.5514 | 230.6096 |
| 12/22/2025 | 231.2645 | 231.5451 | 226.0255 | 226.3997 |
| 12/23/2025 | 226.4932 | 231.4516 | 225.6513 | 230.6096 |
| 12/24/2025 | 231.2645 | 231.7322 | 230.3289 | 231.4516 |
| 12/25/2025 | 231.4516 | 238.3278 | 230.4225 | 235.5212 |
| 12/28/2025 | 237.1583 | 239.2633 | 231.7322 | 231.7322 |
| 12/29/2025 | 231.0774 | 234.3517 | 229.2063 | 232.5742 |
| 12/30/2025 | 233.4162 | 234.5856 | 230.4225 | 231.0774 |