Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey · Delayed Price · Currency is TRY 223.00
-1.00 (-0.45%)
At close: Nov 14, 2025
IST:TABGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 234.20 | 237.80 | 234.00 | 235.40 | 235.40 | 0.51% | 435,950 |
| Nov 5, 2025 | 237.00 | 237.50 | 231.60 | 234.20 | 234.20 | -1.31% | 625,915 |
| Nov 4, 2025 | 236.60 | 239.80 | 235.30 | 237.30 | 237.30 | 0.30% | 688,990 |
| Nov 3, 2025 | 237.70 | 238.60 | 231.60 | 236.60 | 236.60 | -0.46% | 1,561,184 |
| Oct 31, 2025 | 246.70 | 246.90 | 237.70 | 237.70 | 237.70 | -3.73% | 1,381,102 |
| Oct 30, 2025 | 250.00 | 250.75 | 242.80 | 246.90 | 246.90 | -0.84% | 806,795 |
| Oct 28, 2025 | 248.30 | 250.25 | 246.10 | 249.00 | 249.00 | 0.20% | 183,191 |
| Oct 27, 2025 | 246.00 | 248.70 | 242.30 | 248.50 | 248.50 | 1.64% | 906,492 |
| Oct 24, 2025 | 244.10 | 247.10 | 240.10 | 244.50 | 244.50 | 0.29% | 820,467 |
| Oct 23, 2025 | 241.70 | 245.20 | 237.50 | 243.80 | 243.80 | 0.83% | 872,865 |
| Oct 22, 2025 | 243.10 | 245.70 | 241.80 | 241.80 | 241.80 | -0.49% | 612,546 |
| Oct 21, 2025 | 234.40 | 244.10 | 234.00 | 243.00 | 243.00 | 3.71% | 1,294,857 |
| Oct 20, 2025 | 233.60 | 234.30 | 228.00 | 234.30 | 234.30 | 1.08% | 748,832 |
| Oct 17, 2025 | 234.50 | 234.50 | 229.70 | 231.80 | 231.80 | -1.32% | 844,822 |
| Oct 16, 2025 | 234.30 | 238.40 | 232.50 | 234.90 | 234.90 | 0.17% | 979,555 |
| Oct 15, 2025 | 235.60 | 237.80 | 233.40 | 234.50 | 234.50 | -0.42% | 1,065,478 |
| Oct 14, 2025 | 229.00 | 241.50 | 228.50 | 235.50 | 235.50 | 2.79% | 2,384,102 |
| Oct 13, 2025 | 236.30 | 239.60 | 228.30 | 229.10 | 229.10 | -3.94% | 1,110,478 |
| Oct 10, 2025 | 240.80 | 249.00 | 237.20 | 238.50 | 238.50 | -0.87% | 1,918,720 |
| Oct 9, 2025 | 229.40 | 243.00 | 228.90 | 240.60 | 240.60 | 5.16% | 2,491,282 |
| Oct 8, 2025 | 225.20 | 230.20 | 224.20 | 228.80 | 228.80 | 1.51% | 802,593 |
| Oct 7, 2025 | 231.00 | 234.50 | 224.00 | 225.40 | 225.40 | -1.05% | 2,927,824 |
| Oct 6, 2025 | 231.70 | 232.20 | 227.60 | 227.80 | 227.80 | -1.68% | 801,624 |
| Oct 3, 2025 | 232.80 | 233.40 | 230.40 | 231.70 | 231.70 | -0.39% | 343,641 |
| Oct 2, 2025 | 233.70 | 234.30 | 230.10 | 232.60 | 232.60 | -0.60% | 455,997 |
| Oct 1, 2025 | 235.50 | 236.20 | 233.60 | 234.00 | 234.00 | -0.43% | 748,128 |
| Sep 30, 2025 | 235.60 | 238.10 | 234.50 | 235.00 | 235.00 | -0.13% | 651,783 |
| Sep 29, 2025 | 234.00 | 236.30 | 233.60 | 235.30 | 235.30 | 0.60% | 666,770 |
| Sep 26, 2025 | 235.90 | 236.50 | 233.90 | 233.90 | 233.90 | -0.89% | 265,990 |
| Sep 25, 2025 | 237.80 | 237.80 | 234.60 | 236.00 | 236.00 | 0.47% | 336,693 |
| Sep 24, 2025 | 236.60 | 238.20 | 234.60 | 234.90 | 234.90 | 0.17% | 457,866 |
| Sep 23, 2025 | 233.80 | 235.70 | 229.00 | 234.50 | 234.50 | -0.30% | 537,479 |
| Sep 22, 2025 | 235.00 | 239.70 | 233.70 | 235.20 | 235.20 | 0.51% | 661,131 |
| Sep 19, 2025 | 232.00 | 234.20 | 229.50 | 234.00 | 234.00 | 0.86% | 581,847 |
| Sep 18, 2025 | 229.30 | 234.90 | 226.00 | 232.00 | 232.00 | 1.22% | 1,345,967 |
| Sep 17, 2025 | 229.00 | 231.80 | 217.60 | 229.20 | 229.20 | -0.35% | 773,024 |
| Sep 16, 2025 | 217.20 | 230.70 | 216.00 | 230.00 | 230.00 | 5.94% | 2,041,325 |
| Sep 15, 2025 | 211.10 | 220.00 | 209.10 | 217.10 | 217.10 | 1.40% | 1,199,250 |
| Sep 12, 2025 | 210.10 | 214.70 | 208.30 | 214.10 | 214.10 | 1.90% | 626,604 |
| Sep 11, 2025 | 218.10 | 223.40 | 209.80 | 210.10 | 210.10 | -3.62% | 1,573,965 |
| Sep 10, 2025 | 215.90 | 219.90 | 214.10 | 218.00 | 218.00 | 1.02% | 800,647 |
| Sep 9, 2025 | 213.90 | 218.20 | 212.80 | 215.80 | 215.80 | 2.08% | 792,457 |
| Sep 8, 2025 | 210.00 | 213.30 | 206.40 | 211.40 | 211.40 | -0.28% | 705,214 |
| Sep 5, 2025 | 217.80 | 220.00 | 211.00 | 212.00 | 212.00 | -2.48% | 792,075 |