Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey · Delayed Price · Currency is TRY 258.00
+0.25 (0.10%)
Last updated: Jan 19, 2026, 3:23 PM GMT+3
IST:TABGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 246.60 | 258.00 | 241.80 | 257.75 | 257.75 | 6.16% | 1,477,795 |
| Jan 15, 2026 | 240.00 | 244.30 | 239.00 | 242.80 | 242.80 | 1.17% | 720,511 |
| Jan 14, 2026 | 237.40 | 242.00 | 232.50 | 240.00 | 240.00 | 1.05% | 1,030,191 |
| Jan 13, 2026 | 227.80 | 250.25 | 227.80 | 237.50 | 237.50 | 4.30% | 2,195,965 |
| Jan 12, 2026 | 226.90 | 228.10 | 224.30 | 227.70 | 227.70 | 0.31% | 615,224 |
| Jan 9, 2026 | 226.50 | 227.10 | 215.20 | 227.00 | 227.00 | 0.40% | 560,259 |
| Jan 8, 2026 | 223.60 | 226.30 | 219.40 | 226.10 | 226.10 | 1.39% | 507,334 |
| Jan 7, 2026 | 225.60 | 225.90 | 217.20 | 223.00 | 223.00 | -0.89% | 1,310,694 |
| Jan 6, 2026 | 217.50 | 226.30 | 216.10 | 225.00 | 225.00 | 3.59% | 972,699 |
| Jan 5, 2026 | 214.90 | 217.80 | 212.00 | 217.20 | 217.20 | 2.45% | 582,882 |
| Jan 2, 2026 | 209.20 | 213.00 | 208.10 | 212.00 | 212.00 | 1.39% | 512,144 |
| Dec 31, 2025 | 214.50 | 214.70 | 207.40 | 209.10 | 209.10 | -1.83% | 1,532,142 |
| Dec 30, 2025 | 215.90 | 218.00 | 209.50 | 213.00 | 213.00 | -1.11% | 1,108,300 |
| Dec 29, 2025 | 232.40 | 232.40 | 215.40 | 215.40 | 215.40 | -7.31% | 1,044,093 |
| Dec 26, 2025 | 225.50 | 236.00 | 224.40 | 232.40 | 232.40 | 3.06% | 1,753,176 |
| Dec 25, 2025 | 226.70 | 227.60 | 225.00 | 225.50 | 225.50 | -0.53% | 121,339 |
| Dec 24, 2025 | 227.30 | 227.30 | 225.10 | 226.70 | 226.70 | -0.35% | 285,082 |
| Dec 23, 2025 | 228.10 | 229.30 | 224.40 | 227.50 | 227.50 | -0.31% | 388,204 |
| Dec 22, 2025 | 229.90 | 230.00 | 226.30 | 228.20 | 228.20 | -0.74% | 244,340 |
| Dec 19, 2025 | 222.60 | 229.90 | 221.60 | 229.90 | 229.90 | 3.09% | 593,811 |
| Dec 18, 2025 | 225.60 | 226.70 | 221.60 | 223.00 | 223.00 | -1.11% | 527,884 |
| Dec 17, 2025 | 226.60 | 230.50 | 224.60 | 225.50 | 225.50 | -0.22% | 538,661 |
| Dec 16, 2025 | 225.00 | 227.70 | 224.70 | 226.00 | 226.00 | 0.44% | 538,293 |
| Dec 15, 2025 | 222.50 | 227.40 | 221.90 | 225.00 | 225.00 | 1.12% | 727,756 |
| Dec 12, 2025 | 222.50 | 224.70 | 222.00 | 222.50 | 222.50 | 0.04% | 381,966 |
| Dec 11, 2025 | 220.00 | 225.70 | 217.60 | 222.40 | 222.40 | 1.09% | 890,787 |
| Dec 10, 2025 | 221.50 | 224.60 | 219.00 | 220.00 | 220.00 | -0.68% | 353,002 |
| Dec 9, 2025 | 219.00 | 222.60 | 216.20 | 221.50 | 221.50 | 1.14% | 379,973 |
| Dec 8, 2025 | 218.80 | 219.90 | 215.50 | 219.00 | 219.00 | 0.09% | 388,101 |
| Dec 5, 2025 | 219.00 | 219.10 | 208.00 | 218.80 | 218.80 | -0.18% | 1,561,458 |
| Dec 4, 2025 | 220.20 | 222.90 | 218.90 | 219.20 | 219.20 | -0.45% | 439,771 |
| Dec 3, 2025 | 221.00 | 222.30 | 217.80 | 220.20 | 220.20 | -0.32% | 479,350 |
| Dec 2, 2025 | 217.50 | 221.40 | 217.40 | 220.90 | 220.90 | 1.56% | 450,423 |
| Dec 1, 2025 | 215.90 | 217.80 | 210.90 | 217.50 | 217.50 | 0.74% | 861,539 |
| Nov 28, 2025 | 217.50 | 221.10 | 215.20 | 215.90 | 215.90 | -1.19% | 550,825 |
| Nov 27, 2025 | 225.50 | 225.50 | 218.00 | 218.50 | 218.50 | -2.28% | 527,104 |
| Nov 26, 2025 | 222.50 | 226.30 | 221.50 | 223.60 | 223.60 | 0.45% | 432,069 |
| Nov 25, 2025 | 229.00 | 230.20 | 220.90 | 222.60 | 222.60 | -2.58% | 846,984 |
| Nov 24, 2025 | 237.40 | 238.50 | 228.50 | 228.50 | 228.50 | -3.95% | 1,009,204 |
| Nov 21, 2025 | 238.00 | 238.90 | 236.20 | 237.90 | 237.90 | -0.04% | 205,572 |
| Nov 20, 2025 | 236.80 | 239.40 | 236.10 | 238.00 | 238.00 | 0.89% | 439,353 |
| Nov 19, 2025 | 232.30 | 236.40 | 232.30 | 235.90 | 235.90 | 1.55% | 485,028 |
| Nov 18, 2025 | 228.00 | 233.20 | 227.70 | 232.30 | 232.30 | 1.89% | 424,611 |
| Nov 17, 2025 | 223.00 | 228.50 | 223.00 | 228.00 | 228.00 | 2.24% | 363,119 |
| Nov 14, 2025 | 223.90 | 224.00 | 219.20 | 223.00 | 223.00 | -0.45% | 389,385 |
| Nov 13, 2025 | 226.70 | 228.40 | 222.30 | 224.00 | 224.00 | -1.15% | 522,595 |
| Nov 12, 2025 | 226.60 | 231.50 | 226.20 | 226.60 | 226.60 | -0.57% | 580,574 |
| Nov 11, 2025 | 232.50 | 234.90 | 220.90 | 227.90 | 227.90 | -2.36% | 1,529,760 |
| Nov 10, 2025 | 234.40 | 235.00 | 231.40 | 233.40 | 233.40 | -0.38% | 456,929 |
| Nov 7, 2025 | 235.40 | 237.70 | 223.80 | 234.30 | 234.30 | -0.47% | 664,421 |