TTRAK
TÜRK TRAKTÖR VE ZİRAAT MAKİNELERİ A.Ş. (TTRAK)
396.000
₺
-3.250 (%-0.81)
TTRAK: TÜRK TRAKTÖR VE ZİRAAT MAKİNELERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TÜRK TRAKTÖR VE ZİRAAT MAKİNELERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 608.4051
CLOSE 607.1037
Low
LOW 510
High
HIGH 815.5347
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 696.0734 | 700.7766 | 679.1419 | 681.0232 |
| 01/02/2025 | 681.9639 | 686.6671 | 677.2607 | 677.2607 |
| 01/05/2025 | 678.2013 | 681.9639 | 673.0278 | 674.4387 |
| 01/06/2025 | 674.4387 | 674.9091 | 667.8543 | 667.8543 |
| 01/07/2025 | 667.8543 | 671.1465 | 661.7401 | 662.2104 |
| 01/08/2025 | 662.6807 | 667.3839 | 659.8588 | 660.7995 |
| 01/09/2025 | 663.1511 | 665.0323 | 655.6259 | 656.0963 |
| 01/12/2025 | 656.0963 | 658.9182 | 641.046 | 646.2195 |
| 01/13/2025 | 648.1008 | 652.804 | 634.4615 | 636.3428 |
| 01/14/2025 | 637.2835 | 642.457 | 632.5803 | 637.7538 |
| 01/15/2025 | 642.9273 | 654.215 | 642.9273 | 649.5118 |
| 01/16/2025 | 651.3931 | 658.4479 | 647.1602 | 658.4479 |
| 01/19/2025 | 658.4479 | 663.1511 | 653.2743 | 653.7447 |
| 01/20/2025 | 653.7447 | 661.7401 | 649.0415 | 652.3337 |
| 01/21/2025 | 652.3337 | 655.6259 | 647.6305 | 649.5118 |
| 01/22/2025 | 653.7447 | 658.4479 | 649.9821 | 651.8634 |
| 01/23/2025 | 653.2743 | 655.6259 | 648.1008 | 649.5118 |
| 01/26/2025 | 649.0415 | 649.0415 | 638.6944 | 640.5757 |
| 01/27/2025 | 642.457 | 644.8086 | 640.1054 | 641.046 |
| 01/28/2025 | 641.046 | 644.3383 | 639.6351 | 639.6351 |
| 01/29/2025 | 639.6351 | 656.5666 | 639.6351 | 648.1008 |
| 01/30/2025 | 648.1008 | 648.5711 | 638.6944 | 644.3383 |
| 02/02/2025 | 644.3383 | 645.7492 | 633.0506 | 637.7538 |
| 02/03/2025 | 638.2241 | 642.9273 | 629.7583 | 634.9319 |
| 02/04/2025 | 634.9319 | 641.9867 | 625.9958 | 629.7583 |
| 02/05/2025 | 631.6396 | 639.6351 | 621.7629 | 629.7583 |
| 02/06/2025 | 629.7583 | 649.5118 | 628.8177 | 646.6899 |
| 02/09/2025 | 646.6899 | 651.8634 | 643.8679 | 646.2195 |
| 02/10/2025 | 645.7492 | 645.7492 | 629.288 | 634.9319 |
| 02/11/2025 | 634.9319 | 641.5163 | 623.6442 | 623.6442 |
| 02/12/2025 | 624.5848 | 636.8131 | 624.5848 | 629.288 |
| 02/13/2025 | 618.941 | 625.0551 | 615.1784 | 620.8223 |
| 02/16/2025 | 625.5255 | 644.3383 | 622.2332 | 625.5255 |
| 02/17/2025 | 625.5255 | 630.2287 | 614.2378 | 622.7035 |
| 02/18/2025 | 623.1739 | 625.9958 | 609.5346 | 611.8862 |
| 02/19/2025 | 611.8862 | 617.0597 | 610.0049 | 616.1191 |
| 02/20/2025 | 618.0003 | 620.3519 | 606.7127 | 610.4752 |
| 02/23/2025 | 613.2971 | 617.0597 | 607.6533 | 611.4159 |
| 02/24/2025 | 611.4159 | 617.53 | 601.5392 | 602.0095 |
| 02/25/2025 | 602.4798 | 606.7127 | 594.9547 | 606.2423 |
| 02/26/2025 | 605.772 | 625.5255 | 602.4798 | 624.5848 |
| 02/27/2025 | 624.5848 | 635.8725 | 619.4113 | 625.9958 |
| 03/02/2025 | 627.4067 | 647.6305 | 626.9364 | 645.7492 |
| 03/03/2025 | 645.7492 | 660.3291 | 642.457 | 650.9227 |
| 03/04/2025 | 653.2743 | 671.1465 | 651.3931 | 669.7355 |
| 03/05/2025 | 674.4387 | 706.4205 | 671.6168 | 706.4205 |
| 03/06/2025 | 706.4205 | 708.3018 | 685.7264 | 700.7766 |
| 03/09/2025 | 700.7766 | 718.6488 | 689.0187 | 713.9456 |
| 03/10/2025 | 713.4753 | 732.7584 | 696.0734 | 732.7584 |
| 03/11/2025 | 731.8178 | 778.3794 | 723.352 | 778.3794 |
| 03/12/2025 | 778.3794 | 791.5484 | 768.0324 | 785.4342 |
| 03/13/2025 | 785.4342 | 787.3155 | 776.0278 | 779.7904 |
| 03/16/2025 | 779.7904 | 807.0689 | 762.8589 | 799.5438 |
| 03/17/2025 | 798.6032 | 815.5347 | 765.2105 | 805.1877 |
| 03/18/2025 | 735.11 | 801.4251 | 735.11 | 758.1557 |
| 03/19/2025 | 757.215 | 794.8406 | 754.8634 | 776.0278 |
| 03/20/2025 | 776.0278 | 777.9091 | 726.6442 | 777.9091 |
| 03/23/2025 | 770.384 | 789.1968 | 733.2287 | 759.0963 |
| 03/24/2025 | 760.037 | 782.142 | 760.037 | 770.8543 |
| 03/25/2025 | 770.8543 | 789.6671 | 761.9182 | 771.795 |
| 03/26/2025 | 784.4936 | 796.2516 | 776.9685 | 782.142 |
| 03/27/2025 | 783.553 | 786.8452 | 763.7995 | 768.0324 |
| 04/01/2025 | 792 | 795 | 764 | 775.5 |
| 04/02/2025 | 775.5 | 790 | 770 | 780 |
| 04/03/2025 | 780.5 | 807.5 | 770 | 780 |
| 04/06/2025 | 774 | 774 | 744 | 755.5 |
| 04/07/2025 | 763.5 | 767 | 736 | 738 |
| 04/08/2025 | 735 | 735 | 709 | 709 |
| 04/09/2025 | 734 | 734 | 695.5 | 695.5 |
| 04/10/2025 | 697 | 700 | 682 | 684 |
| 04/13/2025 | 690.5 | 694.5 | 666 | 668.5 |
| 04/14/2025 | 671.5 | 675.5 | 655 | 659 |
| 04/15/2025 | 659 | 659 | 637 | 637 |
| 04/16/2025 | 638.5 | 654.5 | 629 | 642 |
| 04/17/2025 | 643 | 649.5 | 637 | 638 |
| 04/20/2025 | 641 | 679 | 640 | 669 |
| 04/21/2025 | 670 | 675.5 | 645 | 646 |
| 04/23/2025 | 646 | 651 | 640 | 650 |
| 04/24/2025 | 642 | 646 | 630.5 | 636 |
| 04/27/2025 | 636 | 639 | 618.5 | 618.5 |
| 04/28/2025 | 618.5 | 623.5 | 609.5 | 613 |
| 04/29/2025 | 613 | 618 | 605 | 607.5 |
| 05/01/2025 | 609 | 615.5 | 606 | 609.5 |
| 05/04/2025 | 611 | 617.5 | 593 | 593.5 |
| 05/05/2025 | 594 | 602 | 593 | 595 |
| 05/06/2025 | 595 | 595.5 | 575.5 | 577 |
| 05/07/2025 | 579 | 591.5 | 571.5 | 590 |
| 05/08/2025 | 590 | 593.5 | 580 | 591.5 |
| 05/11/2025 | 596 | 620.5 | 596 | 620 |
| 05/12/2025 | 624 | 626 | 610.5 | 620 |
| 05/13/2025 | 623 | 631 | 617.5 | 630 |
| 05/14/2025 | 630 | 632.5 | 616.5 | 616.5 |
| 05/15/2025 | 616.5 | 623.5 | 610.5 | 623 |
| 05/19/2025 | 623.5 | 629.5 | 608.5 | 610.5 |
| 05/20/2025 | 610.5 | 620 | 604 | 605 |
| 05/21/2025 | 605 | 610 | 601 | 602.5 |
| 05/22/2025 | 603 | 606.5 | 587 | 587 |
| 05/25/2025 | 588.5 | 594 | 584 | 587.5 |
| 05/26/2025 | 587.5 | 590 | 575 | 575 |
| 05/27/2025 | 580 | 580 | 567.5 | 571 |
| 05/28/2025 | 573.5 | 577 | 565.5 | 565.5 |
| 05/29/2025 | 565 | 566 | 556.5 | 559 |
| 06/01/2025 | 559 | 564 | 551.5 | 559.5 |
| 06/02/2025 | 567 | 580 | 562.5 | 576 |
| 06/03/2025 | 576.5 | 600 | 576.5 | 600 |
| 06/04/2025 | 605 | 605 | 596 | 599 |
| 06/09/2025 | 600 | 605 | 597.5 | 601 |
| 06/10/2025 | 601 | 612 | 595 | 598.5 |
| 06/11/2025 | 595 | 601 | 585 | 591 |
| 06/12/2025 | 570 | 582 | 563 | 581 |
| 06/15/2025 | 578.5 | 582.5 | 572 | 578 |
| 06/16/2025 | 577.5 | 580 | 571 | 571 |
| 06/17/2025 | 571 | 573 | 560 | 566.5 |
| 06/18/2025 | 566.5 | 572.5 | 559 | 561 |
| 06/19/2025 | 563.5 | 569 | 558 | 561.5 |
| 06/22/2025 | 560 | 567 | 550 | 554 |
| 06/23/2025 | 563.5 | 575 | 563.5 | 572 |
| 06/24/2025 | 572 | 574.5 | 563.5 | 564.5 |
| 06/25/2025 | 564 | 566 | 556 | 558 |
| 06/26/2025 | 558 | 559.5 | 550.5 | 557.5 |
| 06/29/2025 | 560 | 582 | 558.5 | 581.5 |
| 06/30/2025 | 583 | 596 | 577 | 596 |
| 07/01/2025 | 597 | 613 | 595 | 600.5 |
| 07/02/2025 | 606.5 | 610.5 | 598 | 605 |
| 07/03/2025 | 606 | 610 | 595 | 603 |
| 07/06/2025 | 597.5 | 597.5 | 585 | 590.5 |
| 07/07/2025 | 592 | 596.5 | 577 | 578 |
| 07/08/2025 | 579 | 591 | 578.5 | 590.5 |
| 07/09/2025 | 594 | 601 | 593 | 596.5 |
| 07/10/2025 | 598 | 618 | 598 | 606 |
| 07/13/2025 | 606 | 609 | 595.5 | 597 |
| 07/15/2025 | 597 | 603.5 | 582.5 | 589 |
| 07/16/2025 | 595 | 601.5 | 590 | 600.5 |
| 07/17/2025 | 599 | 600.5 | 594.5 | 596 |
| 07/20/2025 | 596 | 604.5 | 595 | 601 |
| 07/21/2025 | 601 | 610 | 600 | 607 |
| 07/22/2025 | 607 | 614 | 602.5 | 609 |
| 07/23/2025 | 610 | 614 | 605 | 609.5 |
| 07/24/2025 | 613 | 613.5 | 601 | 601 |
| 07/27/2025 | 602 | 605 | 591.5 | 592.5 |
| 07/28/2025 | 592 | 592 | 579.5 | 583 |
| 07/29/2025 | 583 | 594 | 580 | 589 |
| 07/30/2025 | 589 | 598 | 588 | 590 |
| 07/31/2025 | 590 | 595.5 | 590 | 594.5 |
| 08/03/2025 | 596 | 617.5 | 594 | 617.5 |
| 08/04/2025 | 618 | 619 | 608 | 609 |
| 08/05/2025 | 609 | 624.5 | 604 | 624 |
| 08/06/2025 | 624 | 632 | 621 | 622 |
| 08/07/2025 | 622 | 635.5 | 617 | 635 |
| 08/10/2025 | 637 | 640.5 | 630.5 | 630.5 |
| 08/11/2025 | 630 | 634 | 621.5 | 622 |
| 08/12/2025 | 620 | 625 | 613 | 613 |
| 08/13/2025 | 613 | 624.5 | 608 | 615 |
| 08/14/2025 | 615 | 626 | 611 | 618.5 |
| 08/17/2025 | 618.5 | 624 | 613.5 | 618 |
| 08/18/2025 | 618 | 624.5 | 614 | 617.5 |
| 08/19/2025 | 617.5 | 621.5 | 611 | 619.5 |
| 08/20/2025 | 625 | 638 | 623 | 636 |
| 08/21/2025 | 636 | 650 | 636 | 639 |
| 08/24/2025 | 642.5 | 652 | 637.5 | 646 |
| 08/25/2025 | 646 | 647 | 633.5 | 639 |
| 08/26/2025 | 637 | 637.5 | 620 | 620 |
| 08/27/2025 | 620 | 627.5 | 619 | 621.5 |
| 08/28/2025 | 622.5 | 626.5 | 617.5 | 618.5 |
| 08/31/2025 | 618.5 | 621 | 609.5 | 612 |
| 09/01/2025 | 615 | 615.5 | 584.5 | 596 |
| 09/02/2025 | 595.5 | 601.5 | 586.5 | 587.5 |
| 09/03/2025 | 588.5 | 593.5 | 586 | 592 |
| 09/04/2025 | 593.5 | 595 | 581.5 | 584 |
| 09/07/2025 | 578 | 579 | 570 | 573.5 |
| 09/08/2025 | 580 | 585 | 574.5 | 579 |
| 09/09/2025 | 581 | 584 | 574.5 | 578 |
| 09/10/2025 | 577 | 587.5 | 567 | 567 |
| 09/11/2025 | 567 | 571.5 | 563.5 | 567 |
| 09/14/2025 | 567 | 590.5 | 561.5 | 585 |
| 09/15/2025 | 589.5 | 591 | 582 | 589.5 |
| 09/16/2025 | 595.5 | 596.5 | 588 | 590 |
| 09/17/2025 | 591 | 599.5 | 587 | 587 |
| 09/18/2025 | 589 | 594 | 585 | 591 |
| 09/21/2025 | 596.5 | 608.5 | 596.5 | 600.5 |
| 09/22/2025 | 592.5 | 592.5 | 563 | 582.5 |
| 09/23/2025 | 582 | 591 | 577.5 | 588 |
| 09/24/2025 | 588 | 594 | 585 | 585 |
| 09/25/2025 | 581 | 585 | 574.5 | 579 |
| 09/28/2025 | 578.5 | 578.5 | 568 | 568 |
| 09/29/2025 | 570 | 572.5 | 565.5 | 570.5 |
| 09/30/2025 | 570.5 | 581 | 565 | 578.5 |
| 10/01/2025 | 581 | 586 | 573 | 581 |
| 10/02/2025 | 582.5 | 584 | 575.5 | 578.5 |
| 10/05/2025 | 580 | 581.5 | 565 | 567 |
| 10/06/2025 | 567 | 570 | 563.5 | 568.5 |
| 10/07/2025 | 568.5 | 573 | 562 | 563 |
| 10/08/2025 | 566 | 570.5 | 556 | 556 |
| 10/09/2025 | 560 | 563 | 556.5 | 560.5 |
| 10/12/2025 | 553.5 | 560 | 551 | 552.5 |
| 10/13/2025 | 552.5 | 555.5 | 546.5 | 546.5 |
| 10/14/2025 | 546.5 | 555 | 546.5 | 552.5 |
| 10/15/2025 | 553 | 558 | 548.5 | 552.5 |
| 10/16/2025 | 552 | 555 | 540 | 552 |
| 10/19/2025 | 554 | 555 | 542 | 552 |
| 10/20/2025 | 552.5 | 555.5 | 549 | 550.5 |
| 10/21/2025 | 550.5 | 558 | 550 | 557 |
| 10/22/2025 | 559.5 | 562 | 549.5 | 549.5 |
| 10/23/2025 | 553.5 | 568 | 552 | 564 |
| 10/26/2025 | 564 | 566 | 555 | 556 |
| 10/27/2025 | 554 | 554 | 541.5 | 542.5 |
| 10/29/2025 | 542.5 | 553 | 540 | 546 |
| 10/30/2025 | 545.5 | 551.5 | 544.5 | 547 |
| 11/02/2025 | 547.5 | 582 | 547 | 572 |
| 11/03/2025 | 572 | 572.5 | 554 | 557 |
| 11/04/2025 | 557 | 567 | 555 | 566.5 |
| 11/05/2025 | 567 | 577 | 562 | 562.5 |
| 11/06/2025 | 563.5 | 564.5 | 554 | 556 |
| 11/09/2025 | 557 | 560 | 544.5 | 545.5 |
| 11/10/2025 | 546.5 | 549 | 529 | 544 |
| 11/11/2025 | 544 | 544 | 528.5 | 532 |
| 11/12/2025 | 532 | 535 | 524 | 524 |
| 11/13/2025 | 524 | 526.5 | 520 | 526 |
| 11/16/2025 | 542.5 | 543 | 528 | 530 |
| 11/17/2025 | 530 | 532.5 | 526.5 | 531.5 |
| 11/18/2025 | 531.5 | 540.5 | 529 | 539.5 |
| 11/19/2025 | 539.5 | 544.5 | 537 | 538.5 |
| 11/20/2025 | 538.5 | 538.5 | 522.5 | 525.5 |
| 11/23/2025 | 525.5 | 527.5 | 520.5 | 521.5 |
| 11/24/2025 | 523 | 526 | 517.5 | 518 |
| 11/25/2025 | 518.5 | 522 | 515 | 515 |
| 11/26/2025 | 518 | 518.5 | 513 | 513 |
| 11/27/2025 | 513 | 515.5 | 510 | 512 |
| 11/30/2025 | 512 | 524 | 512 | 519 |
| 12/01/2025 | 519 | 529 | 519 | 527.5 |
| 12/02/2025 | 527.5 | 530 | 518.5 | 518.5 |
| 12/03/2025 | 519.5 | 524.5 | 518.5 | 520 |
| 12/04/2025 | 520.5 | 531.5 | 520.5 | 530.5 |
| 12/07/2025 | 531 | 534 | 526.5 | 528 |
| 12/08/2025 | 528.5 | 529.5 | 524.5 | 525.5 |
| 12/09/2025 | 525.5 | 529.5 | 520 | 521 |
| 12/10/2025 | 521 | 526.5 | 521 | 521.5 |
| 12/11/2025 | 522.5 | 528.5 | 521 | 522.5 |
| 12/14/2025 | 524 | 531 | 524 | 527 |
| 12/15/2025 | 527 | 530.5 | 521.5 | 523.5 |
| 12/16/2025 | 523.5 | 529 | 522 | 528 |
| 12/17/2025 | 528 | 530 | 523 | 530 |
| 12/18/2025 | 531.5 | 537 | 521 | 522 |
| 12/21/2025 | 523 | 528.5 | 520.5 | 522 |
| 12/22/2025 | 522 | 522.5 | 517 | 518 |
| 12/23/2025 | 520 | 526 | 518.5 | 524.5 |
| 12/24/2025 | 524.5 | 527.5 | 522.5 | 525 |
| 12/25/2025 | 525 | 530 | 521.5 | 530 |
| 12/28/2025 | 530 | 536.5 | 524.5 | 525 |
| 12/29/2025 | 525 | 528 | 522.5 | 528 |
| 12/30/2025 | 536 | 541 | 512 | 519.5 |