Tumosan Motor Ve Traktor Sanayi AS(TR:TMSN)
₺49.50-0.42 (-0.84%)
TR:TMSN
Tumosan Motor Ve Traktor Sanayi AS historical prices
₺49.50
At close:-0.42 (-0.84%)
Tumosan Motor Ve Traktor Sanayi AS (TMSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.30 | 50.70 | 49.32 | 49.50 | 49.50 | -0.84% | 323,204 | 0.53 |
| Nov 12, 2026 | 49.66 | 50.70 | 49.36 | 49.92 | 49.92 | +1.67% | 247,438 | 0.40 |
| Nov 11, 2026 | 50.25 | 51.25 | 48.74 | 49.10 | 49.10 | -2.00% | 335,523 | 0.55 |
| Nov 10, 2026 | 52.10 | 52.10 | 49.92 | 50.10 | 50.10 | +1.46% | 322,223 | 0.53 |
| Nov 09, 2026 | 49.48 | 52.00 | 49.48 | 51.15 | 51.15 | +3.58% | 386,692 | 0.63 |
| Nov 06, 2026 | 48.74 | 49.44 | 47.76 | 49.38 | 49.38 | +1.31% | 309,092 | 0.50 |
| Nov 05, 2026 | 48.98 | 50.00 | 48.10 | 48.74 | 48.74 | +0.99% | 591,370 | 0.95 |
| Nov 04, 2026 | 44.48 | 48.28 | 44.48 | 48.26 | 48.26 | +8.69% | 566,241 | 0.91 |
| Nov 03, 2026 | 43.70 | 44.96 | 43.10 | 44.40 | 44.40 | +1.51% | 379,391 | 0.61 |
| Nov 02, 2026 | 43.68 | 43.80 | 41.50 | 43.74 | 43.74 | +0.14% | 447,851 | 0.73 |
| Oct 30, 2026 | 46.00 | 46.00 | 43.24 | 43.68 | 43.68 | -5.04% | 363,693 | 0.59 |
| Oct 29, 2026 | 46.00 | 46.18 | 45.00 | 46.00 | 46.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 45.00 | 46.18 | 45.00 | 46.00 | 46.00 | -0.26% | 82,130 | 0.12 |
| Oct 27, 2026 | 46.78 | 47.22 | 46.04 | 46.12 | 46.12 | -1.28% | 318,002 | 0.46 |
| Oct 26, 2026 | 47.52 | 48.42 | 46.60 | 46.72 | 46.72 | -1.68% | 381,918 | 0.54 |
| Oct 23, 2026 | 50.05 | 50.60 | 45.88 | 47.52 | 47.52 | -5.05% | 740,731 | 1.05 |
| Oct 22, 2026 | 51.30 | 53.55 | 50.00 | 50.05 | 50.05 | -2.15% | 683,845 | 0.97 |
| Oct 21, 2026 | 53.45 | 55.20 | 50.85 | 51.15 | 51.15 | -4.21% | 719,868 | 0.97 |
| Oct 20, 2026 | 58.65 | 60.25 | 53.00 | 53.40 | 53.40 | -3.87% | 3,803,088 | 5.50 |
| Oct 19, 2026 | 55.55 | 55.55 | 54.30 | 55.55 | 55.55 | +10.00% | 297,320 | 0.43 |
| Oct 16, 2026 | 51.70 | 51.70 | 49.18 | 50.50 | 50.50 | -2.04% | 408,449 | 0.58 |
| Oct 15, 2026 | 51.75 | 52.30 | 51.05 | 51.55 | 51.55 | -0.39% | 306,120 | 0.44 |
| Oct 14, 2026 | 53.90 | 53.90 | 51.35 | 51.75 | 51.75 | -3.99% | 399,260 | 0.57 |
| Oct 13, 2026 | 53.40 | 54.85 | 53.00 | 53.90 | 53.90 | +0.94% | 478,369 | 0.69 |
| Oct 12, 2026 | 55.85 | 56.45 | 53.35 | 53.40 | 53.40 | -4.39% | 400,836 | 0.58 |
| Oct 09, 2026 | 55.70 | 57.10 | 55.70 | 55.85 | 55.85 | +0.27% | 362,562 | 0.53 |
| Oct 08, 2026 | 54.55 | 55.70 | 54.55 | 55.70 | 55.70 | +1.00% | 178,743 | 0.26 |
| Oct 07, 2026 | 57.05 | 58.20 | 54.20 | 55.15 | 55.15 | -3.33% | 537,173 | 0.79 |
| Oct 06, 2026 | 59.25 | 59.40 | 56.00 | 57.05 | 57.05 | -2.89% | 388,585 | 0.56 |
| Oct 05, 2026 | 58.75 | 60.55 | 58.50 | 58.75 | 58.75 | +0.09% | 350,503 | 0.51 |
| Oct 02, 2026 | 58.65 | 59.15 | 57.15 | 58.70 | 58.70 | +2.62% | 365,155 | 0.53 |
| Oct 01, 2026 | 55.75 | 59.00 | 53.05 | 57.20 | 57.20 | +2.97% | 658,140 | 0.96 |
| Sep 30, 2026 | 57.75 | 57.75 | 54.65 | 55.55 | 55.55 | -3.73% | 520,438 | 0.76 |
| Sep 29, 2026 | 59.45 | 59.70 | 57.40 | 57.70 | 57.70 | -2.94% | 340,687 | 0.50 |
| Sep 28, 2026 | 63.25 | 63.25 | 58.90 | 59.45 | 59.45 | -6.53% | 566,891 | 0.82 |
| Sep 25, 2026 | 63.00 | 64.80 | 63.00 | 63.60 | 63.60 | +0.08% | 260,429 | 0.37 |
| Sep 24, 2026 | 65.15 | 67.85 | 63.35 | 63.55 | 63.55 | -1.01% | 848,596 | 1.20 |
| Sep 23, 2026 | 64.65 | 66.30 | 64.15 | 64.20 | 64.20 | -0.70% | 459,303 | 0.65 |
| Sep 22, 2026 | 63.90 | 65.15 | 63.50 | 64.65 | 64.65 | +1.09% | 549,198 | 0.79 |
| Sep 21, 2026 | 66.90 | 67.40 | 61.20 | 63.95 | 63.95 | -3.91% | 949,115 | 1.38 |
| Sep 18, 2026 | 69.60 | 71.45 | 66.05 | 66.55 | 66.55 | -4.38% | 611,114 | 0.89 |
| Sep 17, 2026 | 70.50 | 71.75 | 67.35 | 69.60 | 69.60 | +0.22% | 1,496,384 | 2.25 |
| Sep 16, 2026 | 70.75 | 77.00 | 66.90 | 69.45 | 69.45 | -2.32% | 2,952,133 | 4.70 |
| Sep 15, 2026 | 70.05 | 75.70 | 70.05 | 71.10 | 71.10 | +1.50% | 1,802,993 | 2.89 |
| Sep 14, 2026 | 73.00 | 73.00 | 70.05 | 70.05 | 70.05 | -4.04% | 434,215 | 0.70 |
| Sep 11, 2026 | 74.10 | 74.15 | 72.60 | 73.00 | 73.00 | -0.88% | 332,215 | 0.53 |
| Sep 10, 2026 | 75.00 | 75.20 | 73.00 | 73.65 | 73.65 | -1.34% | 359,176 | 0.57 |
| Sep 09, 2026 | 73.65 | 77.45 | 72.90 | 74.65 | 74.65 | +2.26% | 1,176,029 | 1.89 |
| Sep 08, 2026 | 71.60 | 73.55 | 71.60 | 73.00 | 73.00 | +1.53% | 692,160 | 1.10 |
| Sep 07, 2026 | 70.85 | 73.90 | 70.60 | 71.90 | 71.90 | +1.91% | 569,250 | 0.90 |
