Tarkim Bitki Koruma Sanayi ve Ticaret A.S.(TR:TARKM)
₺335.75+4.25 (+1.28%)
TR:TARKM
Tarkim Bitki Koruma Sanayi ve Ticaret A.S. historical prices
₺335.75
At close:+4.25 (+1.28%)
Tarkim Bitki Koruma Sanayi ve Ticaret A.S. (TARKM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 330.00 | 337.00 | 328.25 | 335.75 | 335.75 | +1.28% | 59,020 | 0.44 |
| Nov 12, 2026 | 326.00 | 338.75 | 322.75 | 331.50 | 331.50 | +1.77% | 80,421 | 0.60 |
| Nov 11, 2026 | 335.00 | 338.75 | 323.00 | 325.75 | 325.75 | -2.76% | 65,571 | 0.48 |
| Nov 10, 2026 | 354.50 | 355.00 | 335.00 | 335.00 | 335.00 | +2.13% | 62,903 | 0.46 |
| Nov 09, 2026 | 335.00 | 359.50 | 334.50 | 353.75 | 353.75 | +7.85% | 120,854 | 0.89 |
| Nov 06, 2026 | 323.00 | 328.75 | 315.00 | 328.00 | 328.00 | +0.69% | 46,453 | 0.34 |
| Nov 05, 2026 | 326.00 | 339.00 | 317.50 | 325.75 | 325.75 | +0.23% | 96,092 | 0.70 |
| Nov 04, 2026 | 306.75 | 327.00 | 306.75 | 325.00 | 325.00 | +6.91% | 78,286 | 0.56 |
| Nov 03, 2026 | 294.00 | 305.50 | 287.75 | 304.00 | 304.00 | +3.58% | 60,203 | 0.43 |
| Nov 02, 2026 | 289.25 | 294.75 | 266.00 | 293.50 | 293.50 | +1.47% | 123,115 | 0.88 |
| Oct 30, 2026 | 300.00 | 306.00 | 289.00 | 289.25 | 289.25 | -3.58% | 64,253 | 0.46 |
| Oct 29, 2026 | 300.00 | 306.25 | 292.75 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 295.75 | 306.25 | 292.75 | 300.00 | 300.00 | +2.04% | 56,196 | 0.40 |
| Oct 27, 2026 | 313.75 | 313.75 | 290.00 | 294.00 | 294.00 | -5.24% | 92,271 | 0.65 |
| Oct 26, 2026 | 321.75 | 330.00 | 310.00 | 310.25 | 310.25 | -0.80% | 58,177 | 0.41 |
| Oct 23, 2026 | 317.00 | 318.00 | 298.50 | 312.75 | 312.75 | -2.04% | 77,781 | 0.54 |
| Oct 22, 2026 | 324.50 | 326.75 | 313.50 | 319.25 | 319.25 | -2.22% | 63,853 | 0.44 |
| Oct 21, 2026 | 342.00 | 342.00 | 326.00 | 326.50 | 326.50 | -3.69% | 62,233 | 0.42 |
| Oct 20, 2026 | 327.00 | 341.50 | 321.75 | 339.00 | 339.00 | +3.83% | 78,933 | 0.53 |
| Oct 19, 2026 | 337.00 | 339.75 | 325.00 | 326.50 | 326.50 | -2.10% | 68,137 | 0.46 |
| Oct 16, 2026 | 341.00 | 341.00 | 324.00 | 333.50 | 333.50 | -2.41% | 87,752 | 0.59 |
| Oct 15, 2026 | 340.00 | 345.75 | 338.00 | 341.75 | 341.75 | -0.36% | 55,823 | 0.37 |
| Oct 14, 2026 | 356.50 | 361.00 | 343.00 | 343.00 | 343.00 | -3.85% | 64,368 | 0.42 |
| Oct 13, 2026 | 360.50 | 365.25 | 354.75 | 356.75 | 356.75 | -1.04% | 61,899 | 0.41 |
| Oct 12, 2026 | 370.00 | 375.00 | 360.00 | 360.50 | 360.50 | -2.30% | 60,801 | 0.40 |
| Oct 09, 2026 | 361.25 | 374.75 | 361.00 | 369.00 | 369.00 | +2.15% | 69,189 | 0.46 |
| Oct 08, 2026 | 359.75 | 365.50 | 356.50 | 361.25 | 361.25 | +0.42% | 52,911 | 0.35 |
| Oct 07, 2026 | 380.00 | 380.00 | 358.75 | 359.75 | 359.75 | -3.62% | 66,966 | 0.44 |
| Oct 06, 2026 | 375.50 | 382.75 | 370.00 | 373.25 | 373.25 | -0.60% | 72,645 | 0.47 |
| Oct 05, 2026 | 380.25 | 391.25 | 372.75 | 375.50 | 375.50 | +0.13% | 116,932 | 0.76 |
| Oct 02, 2026 | 380.00 | 388.00 | 372.25 | 375.00 | 375.00 | -0.40% | 119,596 | 0.77 |
| Oct 01, 2026 | 358.00 | 380.00 | 351.75 | 376.50 | 376.50 | +6.88% | 171,279 | 1.11 |
| Sep 30, 2026 | 383.75 | 388.00 | 348.50 | 352.25 | 352.25 | -3.89% | 155,358 | 1.01 |
| Sep 29, 2026 | 363.25 | 377.50 | 363.25 | 366.50 | 366.50 | -3.04% | 112,413 | 0.73 |
| Sep 28, 2026 | 400.00 | 403.00 | 373.50 | 378.00 | 378.00 | -7.75% | 129,619 | 0.85 |
| Sep 25, 2026 | 396.75 | 413.50 | 396.75 | 409.75 | 409.75 | +3.47% | 112,600 | 0.73 |
| Sep 24, 2026 | 408.75 | 411.00 | 395.50 | 396.00 | 396.00 | -2.94% | 79,448 | 0.52 |
| Sep 23, 2026 | 410.00 | 426.50 | 407.75 | 408.00 | 408.00 | -0.55% | 156,617 | 1.03 |
| Sep 22, 2026 | 417.00 | 448.00 | 405.25 | 410.25 | 410.25 | -1.62% | 149,528 | 0.98 |
| Sep 21, 2026 | 427.75 | 435.25 | 405.00 | 417.00 | 417.00 | -7.28% | 352,729 | 2.38 |
| Sep 18, 2026 | 465.00 | 465.00 | 422.00 | 449.75 | 449.75 | -3.28% | 164,361 | 1.11 |
| Sep 17, 2026 | 482.00 | 498.00 | 460.00 | 465.00 | 465.00 | -5.58% | 181,048 | 1.24 |
| Sep 16, 2026 | 518.00 | 518.00 | 482.50 | 492.50 | 492.50 | -4.28% | 154,981 | 1.06 |
| Sep 15, 2026 | 521.00 | 528.50 | 509.50 | 514.50 | 514.50 | -1.25% | 84,156 | 0.57 |
| Sep 14, 2026 | 520.00 | 536.50 | 518.50 | 521.00 | 521.00 | -0.38% | 118,503 | 0.80 |
| Sep 11, 2026 | 525.50 | 531.50 | 520.50 | 523.00 | 523.00 | -0.48% | 90,626 | 0.59 |
| Sep 10, 2026 | 535.50 | 554.50 | 520.50 | 525.50 | 525.50 | -2.14% | 177,007 | 1.15 |
| Sep 09, 2026 | 535.00 | 556.50 | 532.00 | 537.00 | 537.00 | -0.65% | 221,241 | 1.44 |
| Sep 08, 2026 | 510.50 | 540.50 | 510.00 | 540.50 | 540.50 | +6.08% | 225,981 | 1.47 |
| Sep 07, 2026 | 513.50 | 521.50 | 508.00 | 509.50 | 509.50 | -2.11% | 158,879 | 1.02 |
