Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey · Delayed Price · Currency is TRY 201.70
+1.60 (0.80%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 199.50 | 202.10 | 198.60 | 201.70 | - | 0.80% | 555,912 |
| Aug 7, 2025 | 196.80 | 200.40 | 196.80 | 200.10 | - | 0.50% | 572,961 |
| Aug 6, 2025 | 198.10 | 199.50 | 197.10 | 199.10 | - | 0.10% | 443,678 |
| Aug 5, 2025 | 201.40 | 202.20 | 198.80 | 198.90 | - | -1.24% | 432,063 |
| Aug 4, 2025 | 200.10 | 202.40 | 198.40 | 201.40 | - | 0.65% | 731,680 |
| Aug 1, 2025 | 200.00 | 201.80 | 197.20 | 200.10 | - | 0.05% | 727,014 |
| Jul 31, 2025 | 197.90 | 201.20 | 197.60 | 200.00 | - | 0.96% | 407,403 |
| Jul 30, 2025 | 193.20 | 200.30 | 192.80 | 198.10 | - | 2.11% | 1,010,230 |
| Jul 29, 2025 | 194.60 | 195.40 | 190.20 | 194.00 | - | -0.97% | 483,799 |
| Jul 28, 2025 | 198.20 | 198.80 | 195.30 | 195.90 | - | -1.01% | 407,529 |
| Jul 25, 2025 | 199.60 | 200.20 | 193.70 | 197.90 | - | -0.85% | 809,986 |
| Jul 24, 2025 | 200.20 | 203.30 | 199.10 | 199.60 | - | -0.94% | 594,660 |
| Jul 23, 2025 | 200.00 | 203.80 | 198.50 | 201.50 | - | 0.20% | 794,779 |
| Jul 22, 2025 | 204.80 | 205.20 | 200.20 | 201.10 | - | -2.00% | 700,255 |
| Jul 21, 2025 | 197.10 | 205.20 | 197.10 | 205.20 | - | 4.06% | 1,102,502 |
| Jul 18, 2025 | 196.20 | 198.90 | 195.80 | 197.20 | - | 0.77% | 589,583 |
| Jul 17, 2025 | 196.70 | 197.90 | 194.50 | 195.70 | - | -0.56% | 775,353 |
| Jul 16, 2025 | 194.80 | 199.10 | 194.50 | 196.80 | - | 0.25% | 774,694 |
| Jul 14, 2025 | 197.60 | 200.90 | 194.40 | 196.30 | - | -0.30% | 1,000,853 |
| Jul 11, 2025 | 191.40 | 198.00 | 191.40 | 196.90 | - | 2.98% | 1,649,038 |
| Jul 10, 2025 | 188.30 | 193.90 | 188.30 | 191.20 | - | 1.97% | 1,422,074 |
| Jul 9, 2025 | 188.00 | 189.80 | 186.80 | 187.50 | - | -0.05% | 712,508 |
| Jul 8, 2025 | 187.10 | 192.70 | 185.30 | 187.60 | - | 0.32% | 1,154,807 |
| Jul 7, 2025 | 190.90 | 190.90 | 186.70 | 187.00 | - | -2.96% | 458,613 |
| Jul 4, 2025 | 192.00 | 195.30 | 189.20 | 192.70 | - | 1.10% | 767,390 |
| Jul 3, 2025 | 191.00 | 193.40 | 188.00 | 190.60 | - | 0.16% | 809,003 |
| Jul 2, 2025 | 187.50 | 194.30 | 187.00 | 190.30 | - | 1.93% | 1,400,006 |
| Jul 1, 2025 | 177.00 | 187.00 | 176.20 | 186.70 | - | 5.48% | 1,444,604 |
| Jun 30, 2025 | 174.30 | 178.60 | 171.80 | 177.00 | - | 1.49% | 1,246,895 |
| Jun 27, 2025 | 177.20 | 184.30 | 174.40 | 174.40 | - | -1.41% | 1,143,042 |
| Jun 26, 2025 | 174.00 | 178.90 | 174.00 | 176.90 | - | 1.67% | 1,400,503 |
| Jun 25, 2025 | 172.90 | 175.80 | 170.80 | 174.00 | - | -0.80% | 687,544 |
| Jun 24, 2025 | 173.00 | 175.80 | 172.90 | 175.40 | - | 2.81% | 679,334 |
| Jun 23, 2025 | 171.30 | 172.40 | 169.90 | 170.60 | - | -1.22% | 523,099 |
| Jun 20, 2025 | 167.30 | 174.20 | 167.30 | 172.70 | - | 3.41% | 1,092,127 |
| Jun 19, 2025 | 167.00 | 169.10 | 166.10 | 167.00 | - | - | 556,975 |
| Jun 18, 2025 | 167.80 | 168.80 | 164.70 | 167.00 | - | -1.82% | 413,545 |
| Jun 17, 2025 | 170.70 | 171.50 | 169.00 | 170.10 | - | -0.35% | 362,886 |
| Jun 16, 2025 | 169.50 | 171.60 | 166.70 | 170.70 | - | 0.41% | 753,004 |
| Jun 13, 2025 | 161.30 | 170.00 | 160.40 | 170.00 | - | -0.58% | 714,219 |
| Jun 12, 2025 | 172.00 | 172.90 | 169.40 | 171.00 | - | -1.38% | 614,571 |
| Jun 11, 2025 | 173.80 | 173.90 | 171.30 | 173.40 | - | -0.23% | 868,209 |
| Jun 10, 2025 | 171.50 | 174.00 | 171.00 | 173.80 | - | 1.46% | 951,603 |
| Jun 5, 2025 | 173.30 | 173.30 | 170.70 | 171.30 | - | -0.70% | 190,846 |
| Jun 4, 2025 | 169.30 | 173.20 | 168.80 | 172.50 | - | 1.53% | 615,499 |
| Jun 3, 2025 | 169.90 | 171.80 | 168.30 | 169.90 | - | 0.35% | 843,536 |
| Jun 2, 2025 | 172.20 | 174.00 | 168.60 | 169.30 | - | -2.14% | 650,217 |
| May 30, 2025 | 169.60 | 174.20 | 167.50 | 173.00 | - | 1.82% | 793,201 |
| May 29, 2025 | 169.50 | 172.30 | 169.40 | 169.90 | - | -0.06% | 479,587 |
| May 28, 2025 | 168.50 | 171.80 | 168.50 | 170.00 | - | 0.59% | 684,386 |