Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
235.10
+1.20 (0.51%)
Last updated: Sep 29, 2025, 11:50 AM GMT+3

IST:TABGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025235.90236.50233.90233.90233.90-0.89%265,990
Sep 25, 2025237.80237.80234.60236.00236.000.47%336,693
Sep 24, 2025236.60238.20234.60234.90234.900.17%457,866
Sep 23, 2025233.80235.70229.00234.50234.50-0.30%537,479
Sep 22, 2025235.00239.70233.70235.20235.200.51%661,131
Sep 19, 2025232.00234.20229.50234.00234.000.86%581,847
Sep 18, 2025229.30234.90226.00232.00232.001.22%1,345,967
Sep 17, 2025229.00231.80217.60229.20229.20-0.35%773,024
Sep 16, 2025217.20230.70216.00230.00230.005.94%2,041,325
Sep 15, 2025211.10220.00209.10217.10217.101.40%1,199,250
Sep 12, 2025210.10214.70208.30214.10214.101.90%626,604
Sep 11, 2025218.10223.40209.80210.10210.10-3.62%1,573,965
Sep 10, 2025215.90219.90214.10218.00218.001.02%800,647
Sep 9, 2025213.90218.20212.80215.80215.802.08%792,457
Sep 8, 2025210.00213.30206.40211.40211.40-0.28%705,214
Sep 5, 2025217.80220.00211.00212.00212.00-2.48%792,075
Sep 4, 2025210.40218.80209.80217.40217.403.33%963,461
Sep 3, 2025210.00212.00205.50210.40210.400.62%1,541,082
Sep 2, 2025213.80214.70201.90209.10209.10-1.69%1,447,701
Sep 1, 2025215.70216.50212.60212.70212.70-1.30%577,554
Aug 29, 2025214.50217.50214.40215.50215.500.47%664,058
Aug 28, 2025215.00218.00212.00214.50214.50-0.23%681,040
Aug 27, 2025212.60216.30212.60215.00215.001.13%859,249
Aug 26, 2025213.60214.50212.50212.60212.60-0.37%490,892
Aug 25, 2025217.90218.10213.00213.40213.40-2.02%604,096
Aug 22, 2025218.20218.30212.90217.80217.800.37%721,434
Aug 21, 2025221.00221.30216.30217.00217.00-0.87%511,331
Aug 20, 2025216.80222.30215.60218.90218.901.02%840,225
Aug 19, 2025212.40216.70209.70216.70216.702.27%762,233
Aug 18, 2025214.30218.00211.70211.90211.90-0.84%663,460
Aug 15, 2025215.10218.60212.50213.70213.700.19%663,364
Aug 14, 2025209.20213.80207.10213.30213.301.86%1,029,810
Aug 13, 2025210.20221.00207.70209.40209.402.40%2,004,899
Aug 12, 2025200.30205.00199.30204.50204.501.54%890,462
Aug 11, 2025201.70204.00200.90201.40201.40-0.15%519,960
Aug 8, 2025199.50202.10198.60201.70201.700.80%555,912
Aug 7, 2025196.80200.40196.80200.10200.100.50%572,961
Aug 6, 2025198.10199.50197.10199.10199.100.10%443,678
Aug 5, 2025201.40202.20198.80198.90198.90-1.24%432,063
Aug 4, 2025200.10202.40198.40201.40201.400.65%731,680
Aug 1, 2025200.00201.80197.20200.10200.100.05%727,014
Jul 31, 2025197.90201.20197.60200.00200.000.96%407,403
Jul 30, 2025193.20200.30192.80198.10198.102.11%1,010,230
Jul 29, 2025194.60195.40190.20194.00194.00-0.97%483,799
Jul 28, 2025198.20198.80195.30195.90195.90-1.01%407,529
Jul 25, 2025199.60200.20193.70197.90197.90-0.85%809,986
Jul 24, 2025200.20203.30199.10199.60199.60-0.94%594,660
Jul 23, 2025200.00203.80198.50201.50201.500.20%794,779
Jul 22, 2025204.80205.20200.20201.10201.10-2.00%700,255
Jul 21, 2025197.10205.20197.10205.20205.204.06%1,102,502